Birkenstock Holding plc (BIRK)

NYSE: BIRK · Real-Time Price · USD

39.09

-0.32 (-0.81%)

At close: Apr 28, 2026, 4:00 PM EDT

39.10

+0.01 (0.03%)

After-hours: Apr 28, 2026, 7:34 PM EDT

Birkenstock Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.70	39.82	38.77	39.09	39.09	-0.81%	1,751,621
Apr 27, 2026	39.32	39.97	39.07	39.41	39.41	0.03%	1,295,842
Apr 24, 2026	40.44	40.75	39.16	39.40	39.40	-3.10%	1,408,332
Apr 23, 2026	40.64	41.33	40.00	40.66	40.66	-0.64%	2,080,221
Apr 22, 2026	41.63	42.15	40.65	40.92	40.92	-1.94%	2,716,959
Apr 21, 2026	41.82	42.89	41.38	41.73	41.73	-0.17%	1,970,403
Apr 20, 2026	39.41	41.98	38.96	41.80	41.80	5.72%	1,945,952
Apr 17, 2026	38.69	39.69	38.23	39.54	39.54	5.69%	2,678,687
Apr 16, 2026	38.29	38.45	37.33	37.41	37.41	-1.06%	2,417,364
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%	2,750,606
Apr 13, 2026	37.84	38.97	37.20	38.91	38.91	2.31%	1,741,012
Apr 10, 2026	38.61	38.83	37.80	38.03	38.03	-1.78%	1,387,946
Apr 9, 2026	36.45	38.90	36.24	38.72	38.72	4.79%	2,216,339
Apr 8, 2026	37.01	37.95	36.81	36.95	36.95	6.58%	2,418,408
Apr 7, 2026	34.83	35.19	34.32	34.67	34.67	-1.48%	1,187,522
Apr 6, 2026	34.15	35.25	33.70	35.19	35.19	1.65%	1,413,583
Apr 2, 2026	34.40	35.75	34.02	34.62	34.62	-3.05%	1,280,266
Apr 1, 2026	35.60	36.49	35.35	35.71	35.71	-0.33%	1,920,039
Mar 31, 2026	35.11	36.50	34.77	35.83	35.83	5.17%	1,781,387
Mar 30, 2026	34.70	35.36	33.95	34.07	34.07	-0.35%	1,990,287
Mar 27, 2026	34.91	35.02	33.56	34.19	34.19	-2.92%	2,099,990
Mar 26, 2026	35.97	36.91	35.04	35.22	35.22	-3.16%	1,738,761
Mar 25, 2026	37.10	37.58	35.40	36.37	36.37	-0.30%	1,446,726
Mar 24, 2026	35.14	36.74	34.75	36.48	36.48	3.26%	2,330,017
Mar 23, 2026	34.35	35.68	34.14	35.33	35.33	5.97%	2,221,154
Mar 20, 2026	34.89	34.91	33.06	33.34	33.34	-4.88%	3,400,072
Mar 19, 2026	35.78	36.11	34.28	35.05	35.05	-4.39%	4,010,431
Mar 18, 2026	36.90	37.50	35.96	36.66	36.66	-1.56%	3,062,049
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%	1,957,391
Mar 13, 2026	36.60	37.48	36.14	37.43	37.43	3.60%	2,038,015
Mar 12, 2026	36.50	37.09	35.70	36.13	36.13	-1.55%	2,777,669
Mar 11, 2026	38.16	38.16	36.21	36.70	36.70	-3.65%	2,016,044
Mar 10, 2026	37.70	38.67	37.35	38.09	38.09	0.61%	1,808,211
Mar 9, 2026	37.55	38.13	36.14	37.86	37.86	-0.63%	1,789,147
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