Birkenstock Holding plc BIRK
NYSE · United States · Consumer Non-Durables
$32.41-0.63 (-1.91%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $32.41 | -1.91% | $32.95 | $33.22 | $32.10 | 1.73M |
| 2026-09-29 | $33.04 | +0.21% | $33.23 | $33.25 | $32.20 | 2.83M |
| 2026-09-28 | $32.97 | -1.87% | $33.24 | $33.60 | $32.80 | 1.53M |
| 2026-09-25 | $33.60 | +5.69% | $32.48 | $33.85 | $32.12 | 3.73M |
| 2026-09-24 | $31.79 | +1.18% | $31.25 | $31.81 | $31.16 | 1.46M |
| 2026-09-23 | $31.42 | -0.82% | $31.60 | $31.81 | $31.00 | 1.31M |
| 2026-09-22 | $31.68 | +1.08% | $32.37 | $32.59 | $31.50 | 2.24M |
| 2026-09-21 | $31.34 | +2.55% | $30.80 | $31.47 | $30.44 | 3.03M |
| 2026-09-18 | $30.56 | -1.96% | $31.52 | $31.56 | $30.55 | 2.62M |
| 2026-09-17 | $31.17 | +2.40% | $31.12 | $31.76 | $30.52 | 2.67M |
| 2026-09-16 | $30.44 | +1.43% | $30.36 | $31.05 | $29.96 | 2.01M |
| 2026-09-15 | $30.01 | -2.12% | $30.75 | $30.82 | $29.93 | 1.87M |
| 2026-09-14 | $30.66 | -1.51% | $30.62 | $31.10 | $30.46 | 2.23M |
| 2026-09-11 | $31.13 | +1.43% | $31.15 | $31.59 | $30.78 | 1.66M |
| 2026-09-10 | $30.69 | -2.76% | $31.45 | $31.65 | $30.25 | 3.23M |
| 2026-09-09 | $31.56 | -3.25% | $32.32 | $32.46 | $31.42 | 3.08M |
| 2026-09-08 | $32.62 | -4.06% | $34.00 | $34.41 | $32.53 | 2.15M |
| 2026-09-04 | $34.00 | +0.15% | $33.70 | $34.58 | $33.54 | 1.69M |
| 2026-09-03 | $33.95 | +0.47% | $33.98 | $34.29 | $33.64 | 2.03M |
| 2026-09-02 | $33.79 | -1.34% | $34.28 | $35.19 | $33.65 | 1.40M |
| 2026-09-01 | $34.25 | -1.89% | $34.52 | $34.83 | $33.94 | 1.64M |
| 2026-08-31 | $34.91 | -2.08% | $35.16 | $35.99 | $34.78 | 3.86M |
| 2026-08-28 | $35.65 | +0.96% | $35.51 | $36.29 | $35.51 | 1.50M |
| 2026-08-27 | $35.31 | -2.40% | $36.30 | $37.00 | $35.11 | 2.55M |
| 2026-08-26 | $36.18 | +2.52% | $35.30 | $36.36 | $35.01 | 3.62M |
| 2026-08-25 | $35.29 | -0.03% | $35.38 | $36.07 | $34.70 | 2.31M |
| 2026-08-24 | $35.30 | -0.95% | $36.12 | $36.35 | $34.76 | 2.67M |
| 2026-08-21 | $35.64 | +3.15% | $35.04 | $36.40 | $34.82 | 4.15M |
| 2026-08-20 | $34.55 | -4.37% | $36.00 | $36.00 | $34.52 | 2.93M |
| 2026-08-19 | $36.13 | -2.95% | $37.50 | $37.66 | $36.11 | 3.39M |
| 2026-08-18 | $37.23 | -1.66% | $38.07 | $38.33 | $37.23 | 2.40M |
| 2026-08-17 | $37.86 | -3.79% | $39.48 | $39.62 | $37.78 | 3.47M |
| 2026-08-14 | $39.35 | -4.02% | $39.75 | $40.41 | $39.09 | 14.38M |
| 2026-08-13 | $41.00 | +11.59% | $43.07 | $43.90 | $40.65 | 5.46M |
| 2026-08-12 | $36.74 | -1.95% | $37.30 | $37.60 | $35.92 | 3.68M |
| 2026-08-11 | $37.47 | -5.66% | $39.14 | $39.60 | $37.40 | 2.42M |
| 2026-08-10 | $39.72 | +3.30% | $38.15 | $40.15 | $38.04 | 1.99M |
| 2026-08-07 | $38.45 | +3.36% | $37.48 | $38.71 | $37.00 | 1.09M |
| 2026-08-06 | $37.20 | -0.75% | $37.40 | $37.73 | $36.81 | 1.22M |
| 2026-08-05 | $37.48 | -1.00% | $37.60 | $38.84 | $37.38 | 1.29M |
| 2026-08-04 | $37.86 | -2.62% | $38.91 | $39.23 | $37.33 | 3.04M |
| 2026-08-03 | $38.88 | +0.41% | $38.64 | $39.78 | $38.47 | 1.54M |
| 2026-07-31 | $38.72 | -4.37% | $40.90 | $41.27 | $38.46 | 2.52M |
| 2026-07-30 | $40.49 | -2.50% | $41.08 | $41.39 | $40.25 | 1.01M |
| 2026-07-29 | $41.53 | -0.76% | $41.16 | $42.69 | $41.16 | 1.18M |
| 2026-07-28 | $41.85 | +0.72% | $42.01 | $43.05 | $41.17 | 1.38M |
| 2026-07-27 | $41.55 | +2.26% | $41.59 | $42.31 | $41.25 | 919.70K |
| 2026-07-24 | $40.63 | +0.05% | $40.35 | $42.02 | $40.35 | 1.04M |
| 2026-07-23 | $40.61 | -5.49% | $42.20 | $42.30 | $40.56 | 1.45M |
| 2026-07-22 | $42.97 | +1.78% | $41.72 | $43.05 | $41.52 | 1.10M |
| 2026-07-21 | $42.22 | -1.29% | $43.80 | $43.80 | $42.01 | 990.30K |
| 2026-07-20 | $42.77 | -3.58% | $43.22 | $43.79 | $42.57 | 1.69M |
| 2026-07-17 | $44.36 | +0.11% | $44.76 | $45.77 | $43.78 | 1.00M |
| 2026-07-16 | $44.31 | +3.38% | $42.17 | $44.40 | $41.41 | 1.42M |
| 2026-07-15 | $42.86 | -3.38% | $44.30 | $44.88 | $42.72 | 2.15M |
| 2026-07-14 | $44.36 | -0.60% | $45.00 | $45.30 | $43.62 | 1.04M |
| 2026-07-13 | $44.63 | -1.87% | $46.30 | $46.94 | $44.61 | 1.73M |
| 2026-07-10 | $45.48 | +0.35% | $45.69 | $46.61 | $45.37 | 1.56M |
| 2026-07-09 | $45.32 | +2.44% | $44.15 | $46.08 | $43.73 | 1.37M |
| 2026-07-08 | $44.24 | -2.90% | $44.69 | $45.13 | $43.41 | 1.04M |
| 2026-07-07 | $45.56 | -1.30% | $45.96 | $46.45 | $45.20 | 786.70K |
| 2026-07-06 | $46.16 | +0.37% | $46.00 | $46.29 | $44.67 | 1.50M |
| 2026-07-02 | $45.99 | +4.45% | $45.07 | $46.21 | $44.09 | 1.51M |
| 2026-07-01 | $44.03 | +2.32% | $43.33 | $44.34 | $42.68 | 1.43M |
| 2026-06-30 | $43.03 | -0.88% | $42.99 | $43.71 | $41.67 | 2.00M |
| 2026-06-29 | $43.41 | -2.27% | $44.81 | $45.29 | $42.95 | 2.41M |
| 2026-06-26 | $44.42 | -0.22% | $45.19 | $45.58 | $44.27 | 2.92M |
| 2026-06-25 | $44.52 | -1.26% | $44.82 | $46.13 | $44.26 | 1.38M |
| 2026-06-24 | $45.09 | +6.47% | $42.47 | $45.14 | $42.47 | 2.41M |
| 2026-06-23 | $42.35 | -2.19% | $42.74 | $43.67 | $42.12 | 1.73M |
| 2026-06-22 | $43.30 | -6.09% | $45.49 | $45.68 | $43.18 | 2.07M |
| 2026-06-18 | $46.11 | -1.79% | $46.75 | $48.84 | $46.10 | 3.75M |
| 2026-06-17 | $46.95 | -4.12% | $48.51 | $50.04 | $46.95 | 3.39M |
| 2026-06-16 | $48.97 | +2.17% | $48.15 | $49.56 | $47.82 | 2.44M |
| 2026-06-15 | $47.93 | -1.68% | $49.61 | $50.73 | $47.64 | 2.99M |
| 2026-06-12 | $48.75 | +5.50% | $46.61 | $49.28 | $45.98 | 3.87M |
| 2026-06-11 | $46.21 | +5.14% | $44.00 | $46.63 | $43.61 | 2.51M |
| 2026-06-10 | $43.95 | -2.77% | $45.00 | $45.10 | $43.88 | 2.38M |
| 2026-06-09 | $45.20 | +3.53% | $44.78 | $45.72 | $43.84 | 1.99M |
| 2026-06-08 | $43.66 | +3.12% | $42.90 | $44.10 | $42.35 | 2.08M |
| 2026-06-05 | $42.34 | -1.51% | $42.45 | $43.09 | $41.61 | 2.06M |
| 2026-06-04 | $42.99 | +1.85% | $42.91 | $43.25 | $41.98 | 1.80M |
| 2026-06-03 | $42.21 | -2.76% | $42.60 | $43.33 | $41.59 | 3.85M |
| 2026-06-02 | $43.41 | -3.32% | $43.99 | $44.60 | $42.94 | 2.51M |
| 2026-06-01 | $44.90 | -0.38% | $43.82 | $44.90 | $42.87 | 2.24M |
| 2026-05-29 | $45.07 | +2.27% | $44.73 | $45.53 | $44.08 | 2.77M |
| 2026-05-28 | $44.07 | +2.99% | $43.73 | $44.96 | $42.85 | 2.22M |
| 2026-05-27 | $42.79 | -1.72% | $43.87 | $44.76 | $42.07 | 3.44M |
| 2026-05-26 | $43.54 | +5.22% | $41.63 | $43.58 | $41.28 | 3.31M |
| 2026-05-22 | $41.38 | +4.31% | $39.67 | $41.85 | $38.69 | 4.47M |