Birkenstock Holding plc (BIRK)

Birkenstock Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.21	44.54	43.12	44.10	44.10	2.63%	1,812,900
Dec 4, 2025	43.76	43.91	42.38	42.97	42.97	-1.81%	2,371,496
Dec 3, 2025	42.21	43.89	42.18	43.76	43.76	3.18%	2,052,557
Dec 2, 2025	43.71	43.95	41.99	42.41	42.41	-2.77%	2,045,942
Dec 1, 2025	43.13	44.50	42.97	43.62	43.62	0.67%	2,003,967
Nov 28, 2025	43.80	44.00	43.32	43.33	43.33	-0.41%	685,931
Nov 26, 2025	42.42	43.83	42.42	43.51	43.51	2.45%	1,621,027
Nov 25, 2025	40.75	42.53	40.55	42.47	42.47	4.30%	1,675,146
Nov 24, 2025	41.07	41.37	40.65	40.72	40.72	-0.78%	1,997,520
Nov 21, 2025	40.68	41.50	40.52	41.04	41.04	0.96%	2,435,207
Nov 20, 2025	40.56	41.47	40.37	40.65	40.65	0.82%	1,662,989
Nov 19, 2025	39.41	40.44	39.34	40.32	40.32	1.46%	1,046,109
Nov 18, 2025	39.08	39.96	38.94	39.74	39.74	0.56%	1,870,081
Nov 17, 2025	39.90	40.48	39.40	39.52	39.52	-1.54%	1,946,691
Nov 14, 2025	39.93	41.32	39.64	40.14	40.14	-0.57%	2,146,452
Nov 13, 2025	41.16	42.11	40.08	40.37	40.37	-2.56%	2,132,900
Nov 12, 2025	40.27	41.97	40.14	41.43	41.43	5.45%	3,768,809
Nov 11, 2025	39.40	39.65	38.98	39.29	39.29	0.61%	1,127,363
Nov 10, 2025	39.05	39.33	38.37	39.05	39.05	0.64%	1,930,783
Nov 7, 2025	39.04	39.62	38.28	38.80	38.80	-0.61%	1,329,306
Nov 6, 2025	38.76	39.18	38.16	39.04	39.04	-0.48%	1,831,450
Nov 5, 2025	39.51	39.76	38.79	39.23	39.23	-0.66%	1,579,343
Nov 4, 2025	39.23	39.75	39.00	39.49	39.49	0.33%	1,941,948
Nov 3, 2025	40.11	40.28	38.83	39.36	39.36	-1.38%	1,888,676
Oct 31, 2025	40.00	40.82	39.57	39.91	39.91	-0.80%	1,669,250
Oct 30, 2025	40.00	40.93	39.65	40.23	40.23	0.27%	1,503,228
Oct 29, 2025	41.46	41.54	40.03	40.12	40.12	-3.77%	1,801,482
Oct 28, 2025	42.13	42.13	41.36	41.69	41.69	-1.70%	1,313,959
Oct 27, 2025	42.24	43.25	42.14	42.41	42.41	1.02%	845,664
Oct 24, 2025	42.99	43.39	41.95	41.98	41.98	-2.60%	1,277,736
Oct 23, 2025	42.99	43.33	42.56	43.10	43.10	0.26%	1,350,591
Oct 22, 2025	42.66	43.07	42.22	42.99	42.99	0.82%	1,856,699
Oct 21, 2025	41.26	42.70	41.00	42.64	42.64	2.92%	1,840,021
Oct 20, 2025	42.13	42.48	41.41	41.43	41.43	-1.22%	1,848,420
Oct 17, 2025	41.91	42.15	41.43	41.94	41.94	-0.92%	2,562,622
Oct 16, 2025	43.60	43.60	41.93	42.33	42.33	-0.77%	2,442,817
Oct 15, 2025	42.83	43.18	42.21	42.66	42.66	0.07%	2,410,390
Oct 14, 2025	41.85	42.78	41.65	42.63	42.63	0.12%	1,709,715
Oct 13, 2025	42.34	42.69	41.75	42.58	42.58	0.76%	1,987,950
Oct 10, 2025	43.51	43.61	42.12	42.26	42.26	-2.87%	2,694,507
Oct 9, 2025	44.10	44.33	42.94	43.51	43.51	-1.45%	2,833,830
Oct 8, 2025	44.26	44.62	44.00	44.15	44.15	-0.11%	2,701,252
Oct 7, 2025	45.91	46.20	44.19	44.20	44.20	-2.79%	2,104,919
Oct 6, 2025	46.16	46.43	45.17	45.47	45.47	-1.17%	1,667,782
Oct 3, 2025	46.53	46.80	45.79	46.01	46.01	-0.56%	1,775,224
Oct 2, 2025	46.09	46.81	45.37	46.27	46.27	0.11%	3,663,167
Oct 1, 2025	45.01	46.96	45.01	46.22	46.22	2.14%	3,556,940
Sep 30, 2025	44.95	45.29	44.35	45.25	45.25	1.25%	2,284,954
Sep 29, 2025	45.50	45.54	43.95	44.69	44.69	-0.49%	2,219,847
Sep 26, 2025	45.50	45.81	44.59	44.91	44.91	-	1,908,590

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.