Birkenstock Holding plc (BIRK)
NYSE: BIRK · Real-Time Price · USD
44.42
-0.10 (-0.22%)
At close: Jun 26, 2026, 4:00 PM EDT
44.42
0.00 (0.00%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Birkenstock Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 45.19 | 45.58 | 44.27 | 44.42 | 44.42 | -0.22% | 2,883,469 |
| Jun 25, 2026 | 44.82 | 46.13 | 44.26 | 44.52 | 44.52 | -1.26% | 1,384,834 |
| Jun 24, 2026 | 42.47 | 45.14 | 42.47 | 45.09 | 45.09 | 6.47% | 2,298,232 |
| Jun 23, 2026 | 42.74 | 43.68 | 42.12 | 42.35 | 42.35 | -2.19% | 1,725,845 |
| Jun 22, 2026 | 45.49 | 45.68 | 43.18 | 43.30 | 43.30 | -6.09% | 2,068,905 |
| Jun 18, 2026 | 46.75 | 48.84 | 46.10 | 46.11 | 46.11 | -1.79% | 3,746,656 |
| Jun 17, 2026 | 48.51 | 50.04 | 46.95 | 46.95 | 46.95 | -4.12% | 3,189,401 |
| Jun 16, 2026 | 48.15 | 49.56 | 47.82 | 48.97 | 48.97 | 2.17% | 2,444,821 |
| Jun 15, 2026 | 49.61 | 50.73 | 47.64 | 47.93 | 47.93 | -1.68% | 2,892,184 |
| Jun 12, 2026 | 46.61 | 49.28 | 45.98 | 48.75 | 48.75 | 5.50% | 3,864,162 |
| Jun 11, 2026 | 44.00 | 46.63 | 43.61 | 46.21 | 46.21 | 5.14% | 2,511,118 |
| Jun 10, 2026 | 45.00 | 45.10 | 43.88 | 43.95 | 43.95 | -2.77% | 2,361,173 |
| Jun 9, 2026 | 44.78 | 45.72 | 43.84 | 45.20 | 45.20 | 3.53% | 1,956,284 |
| Jun 8, 2026 | 42.90 | 44.10 | 42.35 | 43.66 | 43.66 | 3.12% | 2,079,108 |
| Jun 5, 2026 | 42.45 | 43.09 | 41.61 | 42.34 | 42.34 | -1.51% | 2,061,486 |
| Jun 4, 2026 | 42.91 | 43.25 | 41.98 | 42.99 | 42.99 | 1.85% | 1,804,198 |
| Jun 3, 2026 | 42.60 | 43.33 | 41.59 | 42.21 | 42.21 | -2.76% | 3,792,376 |
| Jun 2, 2026 | 43.99 | 44.60 | 42.94 | 43.41 | 43.41 | -3.32% | 2,492,029 |
| Jun 1, 2026 | 43.82 | 44.90 | 42.87 | 44.90 | 44.90 | -0.38% | 2,242,459 |
| May 29, 2026 | 44.73 | 45.53 | 44.08 | 45.07 | 45.07 | 2.27% | 2,769,026 |
| May 28, 2026 | 43.73 | 44.96 | 42.85 | 44.07 | 44.07 | 2.99% | 2,211,966 |
| May 27, 2026 | 43.87 | 44.76 | 42.07 | 42.79 | 42.79 | -1.72% | 3,420,982 |
| May 26, 2026 | 41.63 | 43.58 | 41.28 | 43.54 | 43.54 | 5.22% | 3,310,636 |
| May 22, 2026 | 39.67 | 41.85 | 38.69 | 41.38 | 41.38 | 4.31% | 4,468,646 |
| May 21, 2026 | 36.74 | 40.18 | 36.27 | 39.67 | 39.67 | 19.45% | 8,180,048 |
| May 20, 2026 | 32.26 | 33.44 | 31.83 | 33.21 | 33.21 | 2.18% | 1,949,492 |
| May 19, 2026 | 31.87 | 33.27 | 31.60 | 32.50 | 32.50 | 1.18% | 2,592,026 |
| May 18, 2026 | 31.50 | 32.57 | 31.34 | 32.12 | 32.12 | 2.98% | 2,308,544 |
| May 15, 2026 | 34.00 | 34.13 | 31.12 | 31.19 | 31.19 | -8.61% | 5,544,930 |
| May 14, 2026 | 33.65 | 34.70 | 33.21 | 34.13 | 34.13 | 3.21% | 3,455,422 |
| May 13, 2026 | 36.75 | 37.64 | 32.44 | 33.07 | 33.07 | -12.86% | 8,934,602 |
| May 12, 2026 | 38.50 | 38.70 | 37.70 | 37.95 | 37.95 | -3.07% | 2,389,088 |
| May 11, 2026 | 39.34 | 39.99 | 38.74 | 39.15 | 39.15 | -0.48% | 2,055,541 |
| May 8, 2026 | 39.63 | 40.09 | 38.61 | 39.34 | 39.34 | 0.77% | 1,533,885 |
| May 7, 2026 | 39.84 | 40.89 | 39.00 | 39.04 | 39.04 | -1.41% | 1,712,078 |
| May 6, 2026 | 38.40 | 40.31 | 38.40 | 39.60 | 39.60 | 5.83% | 2,090,159 |
| May 5, 2026 | 37.23 | 37.86 | 36.78 | 37.42 | 37.42 | 1.35% | 1,614,531 |
| May 4, 2026 | 38.38 | 38.81 | 36.91 | 36.92 | 36.92 | -4.62% | 1,583,401 |
| May 1, 2026 | 39.28 | 39.79 | 38.36 | 38.71 | 38.71 | -0.08% | 1,900,598 |
| Apr 30, 2026 | 37.35 | 39.49 | 37.12 | 38.74 | 38.74 | 3.31% | 1,828,869 |
| Apr 29, 2026 | 38.69 | 38.87 | 37.38 | 37.50 | 37.50 | -4.07% | 1,939,140 |
| Apr 28, 2026 | 39.70 | 39.82 | 38.77 | 39.09 | 39.09 | -0.81% | 1,759,823 |
| Apr 27, 2026 | 39.32 | 39.97 | 39.07 | 39.41 | 39.41 | 0.03% | 1,344,777 |
| Apr 24, 2026 | 40.44 | 40.75 | 39.16 | 39.40 | 39.40 | -3.10% | 1,524,346 |
| Apr 23, 2026 | 40.64 | 41.33 | 40.00 | 40.66 | 40.66 | -0.64% | 2,080,347 |
| Apr 22, 2026 | 41.63 | 42.15 | 40.65 | 40.92 | 40.92 | -1.94% | 2,722,010 |
| Apr 21, 2026 | 41.82 | 42.89 | 41.38 | 41.73 | 41.73 | -0.17% | 1,970,586 |
| Apr 20, 2026 | 39.41 | 41.98 | 38.96 | 41.80 | 41.80 | 5.72% | 1,946,267 |
| Apr 17, 2026 | 38.69 | 39.69 | 38.23 | 39.54 | 39.54 | 5.69% | 2,679,771 |
| Apr 16, 2026 | 38.29 | 38.45 | 37.33 | 37.41 | 37.41 | -1.06% | 2,417,365 |
| Apr 15, 2026 | 38.25 | 38.25 | 36.46 | 37.81 | 37.81 | 0.48% | 3,552,109 |
| Apr 14, 2026 | 39.75 | 40.12 | 37.53 | 37.63 | 37.63 | -3.29% | 2,753,046 |
| Apr 13, 2026 | 37.84 | 38.97 | 37.20 | 38.91 | 38.91 | 2.31% | 1,742,093 |
| Apr 10, 2026 | 38.61 | 38.83 | 37.80 | 38.03 | 38.03 | -1.78% | 1,388,322 |
| Apr 9, 2026 | 36.45 | 38.90 | 36.24 | 38.72 | 38.72 | 4.79% | 2,217,212 |
| Apr 8, 2026 | 37.01 | 37.95 | 36.81 | 36.95 | 36.95 | 6.58% | 2,418,421 |
| Apr 7, 2026 | 34.83 | 35.19 | 34.32 | 34.67 | 34.67 | -1.48% | 1,188,777 |
| Apr 6, 2026 | 34.15 | 35.25 | 33.70 | 35.19 | 35.19 | 1.65% | 1,413,587 |
| Apr 2, 2026 | 34.40 | 35.75 | 34.02 | 34.62 | 34.62 | -3.05% | 1,283,097 |
| Apr 1, 2026 | 35.60 | 36.49 | 35.35 | 35.71 | 35.71 | -0.33% | 1,920,141 |
| Mar 31, 2026 | 35.11 | 36.50 | 34.77 | 35.83 | 35.83 | 5.17% | 1,782,040 |
| Mar 30, 2026 | 34.70 | 35.36 | 33.95 | 34.07 | 34.07 | -0.35% | 1,992,800 |
| Mar 27, 2026 | 34.91 | 35.02 | 33.56 | 34.19 | 34.19 | -2.92% | 2,100,531 |
| Mar 26, 2026 | 35.97 | 36.91 | 35.04 | 35.22 | 35.22 | -3.16% | 1,738,870 |
| Mar 25, 2026 | 37.10 | 37.58 | 35.40 | 36.37 | 36.37 | -0.30% | 1,451,196 |
| Mar 24, 2026 | 35.14 | 36.74 | 34.75 | 36.48 | 36.48 | 3.26% | 2,339,992 |
| Mar 23, 2026 | 34.35 | 35.68 | 34.14 | 35.33 | 35.33 | 5.97% | 2,221,280 |
| Mar 20, 2026 | 34.89 | 34.91 | 33.06 | 33.34 | 33.34 | -4.88% | 3,416,383 |
| Mar 19, 2026 | 35.78 | 36.11 | 34.28 | 35.05 | 35.05 | -4.39% | 4,035,473 |
| Mar 18, 2026 | 36.90 | 37.50 | 35.96 | 36.66 | 36.66 | -1.56% | 3,062,250 |
| Mar 17, 2026 | 38.10 | 38.41 | 37.21 | 37.24 | 37.24 | -1.51% | 1,499,101 |
| Mar 16, 2026 | 37.45 | 38.58 | 37.45 | 37.81 | 37.81 | 1.02% | 1,957,492 |
| Mar 13, 2026 | 36.60 | 37.48 | 36.14 | 37.43 | 37.43 | 3.60% | 2,038,070 |
| Mar 12, 2026 | 36.50 | 37.09 | 35.70 | 36.13 | 36.13 | -1.55% | 2,780,605 |
| Mar 11, 2026 | 38.16 | 38.16 | 36.21 | 36.70 | 36.70 | -3.65% | 2,016,235 |
| Mar 10, 2026 | 37.70 | 38.67 | 37.35 | 38.09 | 38.09 | 0.61% | 1,808,219 |
| Mar 9, 2026 | 37.55 | 38.13 | 36.14 | 37.86 | 37.86 | -0.63% | 1,789,578 |
| Mar 6, 2026 | 39.76 | 39.76 | 38.00 | 38.10 | 38.10 | -5.20% | 2,072,811 |
| Mar 5, 2026 | 41.15 | 41.33 | 39.88 | 40.19 | 40.19 | -3.06% | 1,466,238 |
| Mar 4, 2026 | 41.26 | 41.83 | 40.63 | 41.46 | 41.46 | 0.29% | 2,110,943 |
| Mar 3, 2026 | 41.34 | 41.56 | 39.43 | 41.34 | 41.34 | -2.78% | 2,589,802 |
| Mar 2, 2026 | 40.75 | 42.61 | 40.07 | 42.52 | 42.52 | 2.09% | 2,773,568 |
| 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 |