Birkenstock Holding plc (FRA:7PV)
Germany
· Delayed Price · Currency is EUR 36.62
-0.58 (-1.56%)
Last updated: Dec 5, 2025, 9:58 AM CET
Birkenstock Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -1.56% | 300 |
| Dec 4, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Dec 3, 2025 | 36.18 | 36.80 | 36.18 | 36.80 | 36.80 | -1.18% | 541 |
| Dec 2, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | -0.96% | - |
| Dec 1, 2025 | 36.96 | 37.60 | 36.96 | 37.60 | 37.60 | -0.53% | 50 |
| Nov 28, 2025 | 37.04 | 37.80 | 37.04 | 37.80 | 37.80 | 1.56% | 150 |
| Nov 27, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 2.42% | - |
| Nov 26, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 3.83% | 77 |
| Nov 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.72% | - |
| Nov 24, 2025 | 35.38 | 35.98 | 35.24 | 35.98 | 35.98 | 1.93% | 25 |
| Nov 21, 2025 | 35.02 | 35.30 | 35.02 | 35.30 | 35.30 | 0.86% | 2 |
| Nov 20, 2025 | 34.92 | 35.00 | 34.86 | 35.00 | 35.00 | 0.92% | 300 |
| Nov 19, 2025 | 34.04 | 34.68 | 34.04 | 34.68 | 34.68 | 2.91% | 150 |
| Nov 18, 2025 | 33.58 | 33.96 | 33.58 | 33.70 | 33.70 | -1.58% | 140 |
| Nov 17, 2025 | 34.34 | 34.34 | 34.24 | 34.24 | 34.24 | -3.28% | 350 |
| Nov 14, 2025 | 34.24 | 35.40 | 34.24 | 35.40 | 35.40 | -3.49% | 370 |
| Nov 13, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 1.38% | 50 |
| Nov 12, 2025 | 33.66 | 36.34 | 33.66 | 36.18 | 36.18 | 6.79% | 903 |
| Nov 11, 2025 | 33.50 | 34.06 | 33.46 | 33.88 | 33.88 | 0.12% | 144 |
| Nov 10, 2025 | 34.46 | 34.46 | 33.84 | 33.84 | 33.84 | 1.50% | 380 |
| Nov 7, 2025 | 33.58 | 33.58 | 33.34 | 33.34 | 33.34 | 1.40% | 20 |
| Nov 6, 2025 | 34.00 | 34.00 | 32.88 | 32.88 | 32.88 | -3.63% | 314 |
| Nov 5, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -0.81% | - |
| Nov 4, 2025 | 33.80 | 34.40 | 33.80 | 34.40 | 34.40 | 2.69% | 215 |
| Nov 3, 2025 | 34.32 | 34.96 | 33.50 | 33.50 | 33.50 | -4.56% | 381 |
| Oct 31, 2025 | 34.48 | 35.10 | 34.48 | 35.10 | 35.10 | - | 100 |
| Oct 30, 2025 | 34.44 | 35.10 | 34.44 | 35.10 | 35.10 | 0.57% | - |
| Oct 29, 2025 | 35.56 | 35.56 | 34.90 | 34.90 | 34.90 | -2.46% | 100 |
| Oct 28, 2025 | 36.04 | 36.68 | 35.78 | 35.78 | 35.78 | -0.94% | 96 |
| Oct 27, 2025 | 36.84 | 37.14 | 36.12 | 36.12 | 36.12 | -2.06% | 99 |
| Oct 24, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.11% | 125 |
| Oct 23, 2025 | 36.70 | 36.84 | 36.70 | 36.84 | 36.84 | -1.18% | 10 |
| Oct 22, 2025 | 36.46 | 37.28 | 36.46 | 37.28 | 37.28 | 2.59% | 31 |
| Oct 21, 2025 | 35.30 | 36.34 | 35.30 | 36.34 | 36.34 | 1.57% | 276 |
| Oct 20, 2025 | 36.42 | 36.42 | 35.78 | 35.78 | 35.78 | 0.22% | 123 |
| Oct 17, 2025 | 35.54 | 35.70 | 35.54 | 35.70 | 35.70 | -3.15% | 100 |
| Oct 16, 2025 | 37.04 | 37.04 | 36.86 | 36.86 | 36.86 | -2.07% | 117 |
| Oct 15, 2025 | 36.44 | 37.64 | 36.44 | 37.64 | 37.64 | 2.73% | 10 |
| Oct 14, 2025 | 35.98 | 36.64 | 35.98 | 36.64 | 36.64 | -1.40% | 300 |
| Oct 13, 2025 | 37.10 | 37.20 | 36.60 | 37.16 | 37.16 | -0.16% | 281 |
| Oct 10, 2025 | 37.40 | 38.00 | 37.22 | 37.22 | 37.22 | -0.85% | 157 |
| Oct 9, 2025 | 38.50 | 38.50 | 37.54 | 37.54 | 37.54 | -2.19% | 490 |
| Oct 8, 2025 | 38.00 | 38.40 | 38.00 | 38.38 | 38.38 | -0.57% | 862 |
| Oct 7, 2025 | 39.10 | 39.46 | 38.60 | 38.60 | 38.60 | -3.79% | 1,460 |
| Oct 6, 2025 | 39.92 | 40.36 | 39.92 | 40.12 | 40.12 | 0.65% | 761 |
| Oct 3, 2025 | 39.26 | 39.86 | 39.22 | 39.86 | 39.86 | 2.84% | 215 |
| Oct 2, 2025 | 39.04 | 39.92 | 38.76 | 38.76 | 38.76 | 0.10% | 141 |
| Oct 1, 2025 | 38.06 | 38.72 | 38.06 | 38.72 | 38.72 | 0.36% | 10 |
| Sep 30, 2025 | 38.10 | 38.70 | 38.10 | 38.58 | 38.58 | 1.15% | 155 |
| Sep 29, 2025 | 38.36 | 38.36 | 37.80 | 38.14 | 38.14 | -1.24% | 482 |
| Sep 26, 2025 | 38.16 | 39.14 | 38.16 | 38.62 | 38.62 | 1.10% | 120 |
| Sep 25, 2025 | 38.32 | 41.00 | 37.02 | 38.20 | 38.20 | -0.78% | 756 |
| Sep 24, 2025 | 38.80 | 39.00 | 38.50 | 38.50 | 38.50 | - | 192 |
| Sep 23, 2025 | 39.32 | 39.32 | 38.50 | 38.50 | 38.50 | -5.82% | 365 |
| Sep 22, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | 3.70% | 5 |
| Sep 19, 2025 | 38.78 | 39.42 | 38.78 | 39.42 | 39.42 | 0.72% | 300 |
| Sep 18, 2025 | 39.06 | 39.50 | 39.06 | 39.14 | 39.14 | 0.57% | 377 |
| Sep 17, 2025 | 38.20 | 39.08 | 38.20 | 38.92 | 38.92 | 0.83% | 110 |
| Sep 16, 2025 | 38.88 | 38.88 | 38.60 | 38.60 | 38.60 | -2.62% | 10 |
| Sep 15, 2025 | 40.00 | 40.00 | 39.64 | 39.64 | 39.64 | -1.29% | 300 |
| Sep 12, 2025 | 40.24 | 40.30 | 39.80 | 40.16 | 40.16 | -0.10% | 925 |
| Sep 11, 2025 | 39.80 | 40.78 | 39.80 | 40.20 | 40.20 | 1.36% | 220 |
| Sep 10, 2025 | 40.12 | 41.02 | 39.66 | 39.66 | 39.66 | -3.83% | 1,377 |
| Sep 9, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | -3.06% | - |
| Sep 8, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | -2.61% | 10 |
| Sep 5, 2025 | 44.28 | 44.28 | 43.68 | 43.68 | 43.68 | 0.65% | 45 |
| Sep 4, 2025 | 42.32 | 43.40 | 42.32 | 43.40 | 43.40 | -0.23% | 25 |
| Sep 3, 2025 | 42.92 | 43.50 | 42.92 | 43.50 | 43.50 | 1.16% | 115 |
| Sep 2, 2025 | 44.28 | 44.60 | 43.00 | 43.00 | 43.00 | -2.80% | 216 |
| Sep 1, 2025 | 44.26 | 44.26 | 44.24 | 44.24 | 44.24 | -0.58% | 50 |
| Aug 29, 2025 | 44.56 | 44.56 | 44.50 | 44.50 | 44.50 | -1.46% | - |
| Aug 28, 2025 | 44.56 | 45.16 | 44.56 | 45.16 | 45.16 | 1.76% | 30 |
| Aug 27, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 0.05% | - |
| Aug 26, 2025 | 44.94 | 45.54 | 44.36 | 44.36 | 44.36 | -1.68% | 200 |
| Aug 25, 2025 | 45.32 | 45.40 | 45.12 | 45.12 | 45.12 | 1.35% | 545 |
| Aug 22, 2025 | 43.26 | 44.52 | 43.26 | 44.52 | 44.52 | 4.31% | 200 |
| Aug 21, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - | - |
| Aug 20, 2025 | 42.72 | 43.30 | 42.68 | 42.68 | 42.68 | -0.56% | 260 |
| Aug 19, 2025 | 42.96 | 42.98 | 42.92 | 42.92 | 42.92 | -1.29% | 75 |
| Aug 18, 2025 | 42.30 | 43.66 | 42.30 | 43.48 | 43.48 | 3.03% | 1,115 |
| Aug 15, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 2.18% | 80 |
| Aug 14, 2025 | 42.76 | 44.86 | 41.00 | 41.30 | 41.30 | -3.32% | 884 |
| Aug 13, 2025 | 41.74 | 42.72 | 41.74 | 42.72 | 42.72 | 2.05% | 112 |
| Aug 12, 2025 | 40.68 | 41.92 | 40.68 | 41.86 | 41.86 | 0.96% | 616 |
| Aug 11, 2025 | 41.06 | 41.96 | 41.06 | 41.46 | 41.46 | -0.77% | 140 |
| Aug 8, 2025 | 41.38 | 41.78 | 41.38 | 41.78 | 41.78 | -2.97% | 80 |
| Aug 7, 2025 | 41.98 | 43.06 | 41.98 | 43.06 | 43.06 | 0.61% | 289 |
| Aug 6, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.33% | - |
| Aug 5, 2025 | 43.30 | 43.90 | 43.30 | 43.82 | 43.82 | 3.59% | 47 |
| Aug 4, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -2.22% | - |
| Aug 1, 2025 | 43.46 | 43.46 | 43.26 | 43.26 | 43.26 | -4.71% | 18 |
| Jul 31, 2025 | 45.38 | 45.40 | 45.38 | 45.40 | 45.40 | 0.53% | 17 |
| Jul 30, 2025 | 45.96 | 45.96 | 45.16 | 45.16 | 45.16 | 1.48% | 720 |
| Jul 29, 2025 | 43.92 | 44.50 | 43.92 | 44.50 | 44.50 | 0.82% | 23 |
| Jul 28, 2025 | 44.48 | 44.48 | 44.14 | 44.14 | 44.14 | -1.52% | 230 |
| Jul 25, 2025 | 44.22 | 45.40 | 44.22 | 44.82 | 44.82 | 2.10% | 124 |
| Jul 24, 2025 | 44.20 | 45.38 | 43.90 | 43.90 | 43.90 | 1.15% | 513 |
| Jul 23, 2025 | 42.48 | 43.40 | 42.48 | 43.40 | 43.40 | 3.93% | 50 |
| Jul 22, 2025 | 41.86 | 41.86 | 41.76 | 41.76 | 41.76 | -2.25% | 5 |
| Jul 21, 2025 | 42.44 | 42.72 | 42.10 | 42.72 | 42.72 | -0.65% | 320 |