Birkenstock Holding plc (BIRK)

NYSE: BIRK · Real-Time Price · USD

38.10

-2.09 (-5.20%)

At close: Mar 6, 2026, 4:00 PM EST

38.20

+0.10 (0.26%)

After-hours: Mar 6, 2026, 7:10 PM EST

Birkenstock Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.76	39.76	38.00	38.10	38.10	-5.20%	2,072,552
Mar 5, 2026	41.15	41.33	39.88	40.19	40.19	-3.06%	1,453,463
Mar 4, 2026	41.26	41.83	40.63	41.46	41.46	0.29%	2,103,427
Mar 3, 2026	41.34	41.56	39.43	41.34	41.34	-2.78%	2,579,990
Mar 2, 2026	40.75	42.61	40.07	42.52	42.52	2.09%	2,758,750
Feb 27, 2026	40.16	41.90	40.11	41.65	41.65	1.73%	3,383,623
Feb 26, 2026	40.06	41.73	39.66	40.94	40.94	3.23%	2,942,928
Feb 25, 2026	38.56	40.41	38.40	39.66	39.66	3.28%	3,268,639
Feb 24, 2026	38.85	39.47	38.21	38.40	38.40	-0.88%	2,169,588
Feb 23, 2026	40.00	40.27	38.37	38.74	38.74	-5.26%	1,985,659
Feb 20, 2026	40.33	42.49	39.99	40.89	40.89	1.16%	3,761,576
Feb 19, 2026	41.59	41.80	39.97	40.42	40.42	-3.28%	2,171,197
Feb 18, 2026	41.14	42.25	41.14	41.79	41.79	1.38%	2,023,583
Feb 17, 2026	40.19	41.51	39.95	41.22	41.22	3.57%	2,760,208
Feb 13, 2026	39.89	40.60	39.21	39.80	39.80	0.96%	2,099,800
Feb 12, 2026	38.86	40.13	37.92	39.42	39.42	-1.45%	5,152,712
Feb 11, 2026	39.66	40.99	39.66	40.00	40.00	-0.42%	2,929,770
Feb 10, 2026	39.60	40.69	39.05	40.17	40.17	3.99%	2,460,705
Feb 9, 2026	38.45	38.90	38.01	38.63	38.63	0.47%	1,781,916
Feb 6, 2026	37.16	38.60	37.16	38.45	38.45	3.11%	2,039,049
Feb 5, 2026	38.08	38.16	37.00	37.29	37.29	-2.94%	2,385,469
Feb 4, 2026	37.72	38.57	37.45	38.42	38.42	2.48%	2,937,663
Feb 3, 2026	37.12	37.91	36.64	37.49	37.49	0.89%	2,702,207
Feb 2, 2026	37.36	37.68	36.45	37.16	37.16	-1.59%	2,690,046
Jan 30, 2026	38.21	38.68	37.54	37.76	37.76	0.11%	2,450,775
Jan 29, 2026	38.00	38.00	37.04	37.72	37.72	0.40%	2,465,281
Jan 28, 2026	40.01	40.60	36.78	37.57	37.57	-2.14%	3,908,226
Jan 27, 2026	39.34	39.52	38.24	38.39	38.39	-2.91%	2,497,718
Jan 26, 2026	39.98	40.03	39.30	39.54	39.54	-0.03%	1,869,992
Jan 23, 2026	40.08	40.30	39.35	39.55	39.55	-1.71%	2,134,985
Jan 22, 2026	39.09	40.53	39.04	40.24	40.24	2.18%	2,365,216
Jan 21, 2026	37.59	39.47	37.50	39.38	39.38	6.00%	3,953,097
Jan 20, 2026	37.52	38.39	36.89	37.15	37.15	-3.43%	3,542,162
Jan 16, 2026	40.25	40.93	38.20	38.47	38.47	-5.27%	4,617,485
Jan 15, 2026	41.79	42.19	40.56	40.61	40.61	-4.13%	3,471,509
Jan 14, 2026	42.91	42.98	41.31	42.36	42.36	-0.77%	2,700,297
Jan 13, 2026	44.00	44.32	42.45	42.69	42.69	-0.70%	2,112,469
Jan 12, 2026	42.69	44.66	42.12	42.99	42.99	-1.08%	3,999,893
Jan 9, 2026	43.74	44.42	42.44	43.46	43.46	-1.45%	2,747,342
Jan 8, 2026	41.86	44.92	41.56	44.10	44.10	5.20%	3,854,795
Jan 7, 2026	42.60	42.93	41.35	41.92	41.92	-2.06%	2,682,163
Jan 6, 2026	41.75	43.07	41.40	42.80	42.80	2.49%	2,455,614
Jan 5, 2026	41.05	42.53	40.59	41.76	41.76	-0.02%	2,328,308
Jan 2, 2026	41.00	42.48	40.87	41.77	41.77	2.13%	1,776,490
Dec 31, 2025	41.37	41.51	40.68	40.90	40.90	-0.85%	1,492,126
Dec 30, 2025	41.19	41.59	40.85	41.25	41.25	0.12%	1,839,649
Dec 29, 2025	42.30	42.85	41.14	41.20	41.20	-2.74%	2,540,145
Dec 26, 2025	42.38	43.02	42.02	42.36	42.36	-0.21%	1,813,071
Dec 24, 2025	42.77	42.95	41.98	42.45	42.45	-0.56%	1,755,830
Dec 23, 2025	43.67	43.99	42.22	42.69	42.69	-2.71%	3,573,689
Dec 22, 2025	43.13	44.15	42.64	43.88	43.88	3.08%	4,019,945
Dec 19, 2025	40.83	42.62	40.07	42.57	42.57	3.48%	5,939,190
Dec 18, 2025	43.54	46.27	40.88	41.14	41.14	-11.34%	10,544,350
Dec 17, 2025	46.77	48.16	45.96	46.40	46.40	-1.84%	4,974,685
Dec 16, 2025	45.91	47.28	45.86	47.27	47.27	3.37%	2,878,338
Dec 15, 2025	46.00	46.09	45.23	45.73	45.73	0.48%	2,056,052
Dec 12, 2025	45.41	46.37	45.11	45.51	45.51	1.07%	1,793,624
Dec 11, 2025	44.04	45.47	44.00	45.03	45.03	0.83%	1,748,214
Dec 10, 2025	44.20	44.80	43.80	44.66	44.66	2.17%	1,881,874
Dec 9, 2025	42.40	44.20	42.40	43.71	43.71	2.58%	1,900,308
Dec 8, 2025	43.80	43.80	42.38	42.61	42.61	-3.38%	2,171,850
Dec 5, 2025	43.21	44.54	43.12	44.10	44.10	2.63%	1,827,210
Dec 4, 2025	43.76	43.91	42.38	42.97	42.97	-1.81%	2,395,560
Dec 3, 2025	42.21	43.89	42.18	43.76	43.76	3.18%	2,294,477
Dec 2, 2025	43.71	43.95	41.99	42.41	42.41	-2.77%	2,050,175
Dec 1, 2025	43.13	44.50	42.97	43.62	43.62	0.67%	2,014,538
Nov 28, 2025	43.80	44.00	43.32	43.33	43.33	-0.41%	685,973
Nov 26, 2025	42.42	43.83	42.42	43.51	43.51	2.45%	1,621,091
Nov 25, 2025	40.75	42.53	40.55	42.47	42.47	4.30%	1,722,973
Nov 24, 2025	41.07	41.37	40.65	40.72	40.72	-0.78%	2,009,400
Nov 21, 2025	40.68	41.50	40.52	41.04	41.04	0.96%	2,442,629
Nov 20, 2025	40.56	41.47	40.37	40.65	40.65	0.82%	1,663,000
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