Birkenstock Holding plc (BIRK)

Birkenstock Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	54.51	55.32	52.74	53.38	-	1.50%	1,214,016
May 9, 2025	52.36	52.81	51.52	52.59	52.59	0.23%	1,687,777
May 8, 2025	52.59	53.35	52.04	52.47	52.47	1.20%	1,659,540
May 7, 2025	51.75	52.55	50.62	51.85	51.85	0.21%	1,473,677
May 6, 2025	52.07	52.74	51.63	51.74	51.74	-1.50%	677,719
May 5, 2025	52.05	52.93	51.52	52.53	52.53	2.08%	1,071,619
May 2, 2025	51.53	52.40	51.07	51.46	51.46	1.86%	1,130,777
May 1, 2025	51.50	51.67	50.19	50.52	50.52	-1.77%	1,404,765
Apr 30, 2025	50.19	51.50	49.90	51.43	51.43	0.98%	1,802,241
Apr 29, 2025	51.59	51.90	50.72	50.93	50.93	-0.88%	1,290,833
Apr 28, 2025	50.84	51.61	50.51	51.38	51.38	1.38%	1,219,678
Apr 25, 2025	50.21	50.85	50.02	50.68	50.68	0.92%	1,522,406
Apr 24, 2025	49.13	51.00	48.81	50.22	50.22	2.59%	1,940,859
Apr 23, 2025	49.94	50.40	48.32	48.95	48.95	1.72%	2,096,108
Apr 22, 2025	47.19	48.24	46.53	48.12	48.12	3.17%	1,047,815
Apr 21, 2025	47.22	47.22	45.40	46.64	46.64	-1.91%	910,840
Apr 17, 2025	46.55	47.82	46.55	47.55	47.55	0.81%	1,422,705
Apr 16, 2025	47.15	47.86	46.62	47.17	47.17	-0.40%	1,586,611
Apr 15, 2025	48.05	48.81	46.98	47.36	47.36	-2.17%	1,232,062
Apr 14, 2025	49.19	50.39	47.85	48.41	48.41	0.83%	1,896,349
Apr 11, 2025	46.43	48.20	46.08	48.01	48.01	1.61%	2,037,833
Apr 10, 2025	47.50	47.97	45.58	47.25	47.25	-1.77%	2,158,446
Apr 9, 2025	41.55	50.28	40.56	48.10	48.10	14.44%	5,108,930
Apr 8, 2025	45.54	46.47	41.33	42.03	42.03	-4.43%	2,791,668
Apr 7, 2025	42.20	45.83	41.66	43.98	43.98	0.25%	2,870,001
Apr 4, 2025	42.99	46.77	42.14	43.87	43.87	-1.70%	3,116,757
Apr 3, 2025	43.44	45.70	42.83	44.63	44.63	-5.44%	4,771,161
Apr 2, 2025	45.47	47.66	45.47	47.20	47.20	1.90%	1,324,430
Apr 1, 2025	46.19	46.53	44.84	46.32	46.32	1.03%	1,195,396
Mar 31, 2025	45.00	46.10	44.44	45.85	45.85	0.24%	1,078,329
Mar 28, 2025	46.44	46.64	45.05	45.74	45.74	-3.07%	1,195,732
Mar 27, 2025	46.31	47.54	44.88	47.19	47.19	0.79%	1,193,759
Mar 26, 2025	47.35	47.63	45.49	46.82	46.82	-0.74%	1,705,704
Mar 25, 2025	47.75	47.88	46.94	47.17	47.17	-0.55%	1,044,893
Mar 24, 2025	46.20	47.48	45.87	47.43	47.43	4.77%	1,358,023
Mar 21, 2025	44.79	45.64	43.78	45.27	45.27	0.24%	883,162
Mar 20, 2025	45.61	46.69	45.00	45.16	45.16	-1.85%	1,236,411
Mar 19, 2025	43.92	46.39	43.75	46.01	46.01	5.36%	1,866,883
Mar 18, 2025	43.74	43.96	42.20	43.67	43.67	-1.36%	1,921,793
Mar 17, 2025	43.87	44.59	43.56	44.27	44.27	1.44%	2,938,021
Mar 14, 2025	45.63	45.63	43.46	43.64	43.64	-0.59%	1,965,404
Mar 13, 2025	46.25	46.48	43.77	43.90	43.90	-5.37%	1,691,288
Mar 12, 2025	45.72	46.73	45.45	46.39	46.39	3.36%	2,727,066
Mar 11, 2025	43.43	45.34	43.22	44.88	44.88	3.15%	2,449,372
Mar 10, 2025	44.82	45.59	42.83	43.51	43.51	-4.69%	2,396,186
Mar 7, 2025	46.68	47.07	43.79	45.65	45.65	-2.79%	2,909,622
Mar 6, 2025	46.89	48.33	46.74	46.96	46.96	-1.78%	2,033,401
Mar 5, 2025	48.18	48.90	46.71	47.81	47.81	1.85%	1,076,484
Mar 4, 2025	47.07	47.99	45.59	46.94	46.94	-2.33%	1,381,603
Mar 3, 2025	49.61	50.54	47.49	48.06	48.06	-2.87%	952,635

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.