BIRK Historical Prices
Birkenstock Holding plc · daily open, high, low, close & volume
Trading days
249
Period high
50.73
Period low
29.93
Period change
-9.71%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 33.81 | 35.77 | 33.71 | 35.54 | +6.31% | 2,590,203 |
| Oct 30, 2026 | 33.42 | 33.70 | 33.02 | 33.43 | +0.12% | 1,454,890 |
| Oct 29, 2026 | 32.23 | 33.52 | 32.05 | 33.39 | +5.70% | 1,659,308 |
| Oct 28, 2026 | 32.16 | 32.40 | 31.21 | 31.59 | -2.08% | 2,095,860 |
| Oct 27, 2026 | 32.39 | 32.83 | 32.01 | 32.26 | -1.07% | 1,269,214 |
| Oct 26, 2026 | 32.27 | 32.71 | 31.76 | 32.61 | +0.12% | 1,967,710 |
| Oct 23, 2026 | 32.70 | 33.29 | 32.41 | 32.57 | -3.30% | 1,860,563 |
| Oct 22, 2026 | 31.73 | 33.80 | 31.58 | 33.68 | +4.21% | 2,201,651 |
| Oct 21, 2026 | 33.01 | 33.08 | 32.08 | 32.32 | -1.40% | 2,048,598 |
| Oct 20, 2026 | 32.89 | 33.43 | 32.58 | 32.78 | +0.21% | 3,068,432 |
| Oct 19, 2026 | 33.50 | 33.74 | 32.50 | 32.71 | -3.37% | 4,750,269 |
| Oct 16, 2026 | 36.10 | 36.57 | 33.73 | 33.85 | -5.68% | 2,731,339 |
| Oct 15, 2026 | 34.10 | 36.01 | 34.06 | 35.89 | +5.81% | 1,898,172 |
| Oct 14, 2026 | 33.67 | 34.10 | 33.50 | 33.92 | -0.76% | 981,730 |
| Oct 13, 2026 | 34.28 | 34.65 | 33.99 | 34.18 | +0.97% | 1,154,937 |
| Oct 12, 2026 | 33.72 | 34.10 | 33.10 | 33.85 | +0.59% | 1,394,918 |
| Oct 9, 2026 | 33.19 | 33.78 | 32.61 | 33.65 | +1.60% | 884,327 |
| Oct 8, 2026 | 33.00 | 33.33 | 32.27 | 33.12 | -0.15% | 1,250,226 |
| Oct 7, 2026 | 33.50 | 33.69 | 33.00 | 33.17 | -2.44% | 974,554 |
| Oct 6, 2026 | 34.05 | 34.10 | 33.45 | 34.00 | +0.68% | 1,191,730 |
| Oct 5, 2026 | 33.30 | 33.88 | 32.96 | 33.77 | +1.32% | 1,982,846 |
| Oct 2, 2026 | 33.18 | 33.72 | 32.64 | 33.33 | +1.09% | 1,970,678 |
| Oct 1, 2026 | 32.25 | 33.38 | 32.20 | 32.97 | +1.73% | 1,824,591 |
| Sep 30, 2026 | 32.95 | 33.22 | 32.10 | 32.41 | -1.91% | 1,729,376 |
| Sep 29, 2026 | 33.23 | 33.25 | 32.20 | 33.04 | +0.21% | 2,829,007 |
| Sep 28, 2026 | 33.24 | 33.60 | 32.80 | 32.97 | -1.88% | 1,529,079 |
| Sep 25, 2026 | 32.48 | 33.85 | 32.12 | 33.60 | +5.69% | 3,728,156 |
| Sep 24, 2026 | 31.25 | 31.81 | 31.16 | 31.79 | +1.18% | 1,463,542 |
| Sep 23, 2026 | 31.60 | 31.81 | 31.00 | 31.42 | -0.82% | 1,307,791 |
| Sep 22, 2026 | 32.37 | 32.59 | 31.50 | 31.68 | +1.08% | 2,237,121 |
| Sep 21, 2026 | 30.80 | 31.47 | 30.44 | 31.34 | +2.55% | 3,027,957 |
| Sep 18, 2026 | 31.52 | 31.56 | 30.55 | 30.56 | -1.96% | 2,619,847 |
| Sep 17, 2026 | 31.12 | 31.77 | 30.52 | 31.17 | +2.40% | 2,668,371 |
| Sep 16, 2026 | 30.36 | 31.05 | 29.96 | 30.44 | +1.43% | 2,014,184 |
| Sep 15, 2026 | 30.75 | 30.82 | 29.93 | 30.01 | -2.12% | 1,867,750 |
| Sep 14, 2026 | 30.62 | 31.11 | 30.46 | 30.66 | -1.51% | 2,225,960 |
| Sep 11, 2026 | 31.15 | 31.59 | 30.78 | 31.13 | -1.36% | 1,667,224 |
| Sep 9, 2026 | 32.32 | 32.45 | 31.43 | 31.56 | -3.25% | 3,082,020 |
| Sep 8, 2026 | 34.00 | 34.41 | 32.53 | 32.62 | -4.06% | 2,155,161 |
| Sep 4, 2026 | 33.70 | 34.58 | 33.54 | 34.00 | +0.15% | 1,689,337 |
| Sep 3, 2026 | 33.98 | 34.29 | 33.64 | 33.95 | +0.47% | 2,032,113 |
| Sep 2, 2026 | 34.28 | 35.19 | 33.65 | 33.79 | -3.21% | 1,402,887 |
| Aug 31, 2026 | 35.16 | 35.99 | 34.78 | 34.91 | -2.08% | 3,858,166 |
| Aug 28, 2026 | 35.51 | 36.29 | 35.51 | 35.65 | +0.96% | 1,501,838 |
| Aug 27, 2026 | 36.30 | 37.00 | 35.11 | 35.31 | -2.40% | 2,555,623 |
| Aug 26, 2026 | 35.30 | 36.36 | 35.01 | 36.18 | +2.52% | 3,624,211 |
| Aug 25, 2026 | 35.38 | 36.07 | 34.70 | 35.29 | -0.03% | 2,309,127 |
| Aug 24, 2026 | 36.12 | 36.35 | 34.76 | 35.30 | -0.95% | 2,666,896 |
| Aug 21, 2026 | 35.04 | 36.40 | 34.82 | 35.64 | +3.15% | 4,146,524 |
| Aug 20, 2026 | 36.00 | 36.00 | 34.52 | 34.55 | -4.37% | 2,928,592 |
| Aug 19, 2026 | 37.50 | 37.66 | 36.11 | 36.13 | -2.95% | 3,391,044 |
| Aug 18, 2026 | 38.07 | 38.33 | 37.23 | 37.23 | -1.66% | 2,399,214 |
| Aug 17, 2026 | 39.48 | 39.62 | 37.78 | 37.86 | -3.79% | 3,472,204 |
| Aug 14, 2026 | 39.75 | 40.41 | 39.09 | 39.35 | -4.02% | 14,375,554 |
| Aug 13, 2026 | 43.07 | 43.90 | 40.65 | 41.00 | +11.59% | 5,457,041 |
| Aug 12, 2026 | 37.30 | 37.60 | 35.92 | 36.74 | -1.95% | 3,682,812 |
| Aug 11, 2026 | 39.14 | 39.60 | 37.40 | 37.47 | -5.66% | 2,416,059 |
| Aug 10, 2026 | 38.15 | 40.15 | 38.04 | 39.72 | +3.30% | 1,992,111 |
| Aug 7, 2026 | 37.48 | 38.71 | 37.00 | 38.45 | +3.36% | 1,092,069 |
| Aug 6, 2026 | 37.40 | 37.73 | 36.81 | 37.20 | -0.75% | 1,222,585 |
| Aug 5, 2026 | 37.60 | 38.84 | 37.38 | 37.48 | -1.00% | 1,293,476 |
| Aug 4, 2026 | 38.91 | 39.23 | 37.33 | 37.86 | -2.62% | 3,035,915 |
| Aug 3, 2026 | 38.64 | 39.78 | 38.47 | 38.88 | +0.41% | 1,541,922 |
| Jul 31, 2026 | 40.90 | 41.27 | 38.46 | 38.72 | -4.37% | 2,521,270 |
| Jul 30, 2026 | 41.08 | 41.39 | 40.25 | 40.49 | -2.50% | 1,005,021 |
| Jul 29, 2026 | 41.16 | 42.69 | 41.16 | 41.53 | -0.76% | 1,178,536 |
| Jul 28, 2026 | 42.01 | 43.05 | 41.17 | 41.85 | +0.72% | 1,374,911 |
| Jul 27, 2026 | 41.59 | 42.31 | 41.25 | 41.55 | +2.26% | 919,681 |
| Jul 24, 2026 | 40.35 | 42.02 | 40.35 | 40.63 | +0.05% | 1,036,715 |
| Jul 23, 2026 | 42.20 | 42.30 | 40.56 | 40.61 | -5.49% | 1,446,151 |
| Jul 22, 2026 | 41.72 | 43.05 | 41.52 | 42.97 | +1.78% | 1,100,244 |
| Jul 21, 2026 | 43.80 | 43.80 | 42.01 | 42.22 | -1.29% | 990,265 |
| Jul 20, 2026 | 43.22 | 43.80 | 42.57 | 42.77 | -3.58% | 1,692,185 |
| Jul 17, 2026 | 44.76 | 45.77 | 43.78 | 44.36 | +0.11% | 1,001,172 |
| Jul 16, 2026 | 42.17 | 44.40 | 41.41 | 44.31 | +3.38% | 1,421,286 |
| Jul 15, 2026 | 44.30 | 44.88 | 42.72 | 42.86 | -3.38% | 2,148,106 |
| Jul 14, 2026 | 45.00 | 45.30 | 43.62 | 44.36 | -0.60% | 1,037,295 |
| Jul 13, 2026 | 46.30 | 46.94 | 44.61 | 44.63 | -1.87% | 1,730,387 |
| Jul 10, 2026 | 45.69 | 46.61 | 45.37 | 45.48 | +0.35% | 1,563,235 |
| Jul 9, 2026 | 44.15 | 46.08 | 43.73 | 45.32 | +2.44% | 1,394,707 |
| Jul 8, 2026 | 44.69 | 45.13 | 43.41 | 44.24 | -2.90% | 1,038,615 |
| Jul 7, 2026 | 45.96 | 46.45 | 45.20 | 45.56 | -1.30% | 786,690 |
| Jul 6, 2026 | 46.00 | 46.30 | 44.67 | 46.16 | +0.37% | 1,496,029 |
| Jul 2, 2026 | 45.07 | 46.21 | 44.09 | 45.99 | +4.45% | 1,506,764 |
| Jul 1, 2026 | 43.33 | 44.34 | 42.68 | 44.03 | +2.32% | 1,425,439 |
| Jun 30, 2026 | 43.04 | 43.71 | 41.67 | 43.03 | -0.88% | 1,999,279 |
| Jun 29, 2026 | 44.81 | 45.29 | 42.95 | 43.41 | -2.27% | 2,413,124 |
| Jun 26, 2026 | 45.19 | 45.58 | 44.27 | 44.42 | -0.22% | 2,924,429 |
| Jun 25, 2026 | 44.82 | 46.13 | 44.26 | 44.52 | -1.26% | 1,384,839 |
| Jun 24, 2026 | 42.47 | 45.14 | 42.47 | 45.09 | +6.47% | 2,405,168 |
| Jun 23, 2026 | 42.74 | 43.67 | 42.12 | 42.35 | -2.19% | 1,725,819 |
| Jun 22, 2026 | 45.49 | 45.68 | 43.18 | 43.30 | -6.09% | 2,069,356 |
| Jun 18, 2026 | 46.75 | 48.84 | 46.10 | 46.11 | -1.79% | 3,746,786 |
| Jun 17, 2026 | 48.51 | 50.04 | 46.95 | 46.95 | -4.12% | 3,392,568 |
| Jun 16, 2026 | 48.15 | 49.56 | 47.82 | 48.97 | +2.17% | 2,445,111 |
| Jun 15, 2026 | 49.61 | 50.73 | 47.64 | 47.93 | -1.68% | 2,991,417 |
| Jun 12, 2026 | 46.61 | 49.28 | 45.98 | 48.75 | +5.50% | 3,867,347 |
| Jun 11, 2026 | 44.00 | 46.63 | 43.61 | 46.21 | +5.14% | 2,511,354 |
| Jun 10, 2026 | 45.00 | 45.10 | 43.88 | 43.95 | -2.77% | 2,384,268 |
| Jun 9, 2026 | 44.78 | 45.72 | 43.84 | 45.20 | +3.53% | 1,988,103 |
| Jun 8, 2026 | 42.90 | 44.10 | 42.35 | 43.66 | +3.12% | 2,079,535 |
| Jun 5, 2026 | 42.45 | 43.09 | 41.61 | 42.34 | -1.51% | 2,061,556 |
| Jun 4, 2026 | 42.91 | 43.25 | 41.98 | 42.99 | +1.85% | 1,804,726 |
| Jun 3, 2026 | 42.60 | 43.33 | 41.59 | 42.21 | -2.76% | 3,853,366 |
| Jun 2, 2026 | 43.99 | 44.60 | 42.94 | 43.41 | -3.32% | 2,509,836 |
| Jun 1, 2026 | 43.82 | 44.90 | 42.87 | 44.90 | -0.38% | 2,243,000 |
| May 29, 2026 | 44.73 | 45.52 | 44.08 | 45.07 | +2.27% | 2,769,103 |
| May 28, 2026 | 43.73 | 44.96 | 42.85 | 44.07 | +2.99% | 2,222,530 |
| May 27, 2026 | 43.87 | 44.76 | 42.07 | 42.79 | -1.72% | 3,442,462 |
| May 26, 2026 | 41.63 | 43.58 | 41.28 | 43.54 | +5.22% | 3,310,720 |
| May 22, 2026 | 39.67 | 41.85 | 38.69 | 41.38 | +4.31% | 4,469,518 |
| May 21, 2026 | 36.74 | 40.18 | 36.27 | 39.67 | +19.45% | 8,180,854 |
| May 20, 2026 | 32.26 | 33.44 | 31.83 | 33.21 | +2.18% | 1,949,524 |
| May 19, 2026 | 31.87 | 33.27 | 31.60 | 32.50 | +1.18% | 2,595,253 |
| May 18, 2026 | 31.50 | 32.57 | 31.34 | 32.12 | +2.98% | 2,311,561 |
| May 15, 2026 | 34.00 | 34.13 | 31.12 | 31.19 | -8.61% | 5,544,930 |
| May 14, 2026 | 33.65 | 34.70 | 33.21 | 34.13 | +3.21% | 3,455,422 |
| May 13, 2026 | 36.75 | 37.64 | 32.44 | 33.07 | -12.86% | 8,934,603 |
| May 12, 2026 | 38.50 | 38.70 | 37.70 | 37.95 | -3.07% | 2,389,089 |
| May 11, 2026 | 39.34 | 39.99 | 38.74 | 39.15 | -0.48% | 2,055,541 |
| May 8, 2026 | 39.63 | 40.09 | 38.61 | 39.34 | +0.77% | 1,533,886 |
| May 7, 2026 | 39.84 | 40.89 | 39.00 | 39.04 | -1.41% | 1,712,079 |
| May 6, 2026 | 38.40 | 40.31 | 38.40 | 39.60 | +5.83% | 2,090,160 |
| May 5, 2026 | 37.23 | 37.85 | 36.77 | 37.42 | +1.35% | 1,614,532 |
| May 4, 2026 | 38.38 | 38.81 | 36.91 | 36.92 | -4.62% | 1,583,401 |
| May 1, 2026 | 39.28 | 39.79 | 38.36 | 38.71 | -0.08% | 1,900,599 |
| Apr 30, 2026 | 37.35 | 39.49 | 37.12 | 38.74 | +3.31% | 1,828,870 |
| Apr 29, 2026 | 38.69 | 38.87 | 37.38 | 37.50 | -4.07% | 1,938,949 |
| Apr 28, 2026 | 39.70 | 39.82 | 38.77 | 39.09 | -0.81% | 1,759,824 |
| Apr 27, 2026 | 39.32 | 39.97 | 39.06 | 39.41 | +0.03% | 1,344,777 |
| Apr 24, 2026 | 40.44 | 40.75 | 39.16 | 39.40 | -3.10% | 1,524,347 |
| Apr 23, 2026 | 40.64 | 41.33 | 40.00 | 40.66 | -0.64% | 2,080,348 |
| Apr 22, 2026 | 41.63 | 42.15 | 40.65 | 40.92 | -1.94% | 2,722,011 |
| Apr 21, 2026 | 41.82 | 42.89 | 41.38 | 41.73 | -0.17% | 1,970,394 |
| Apr 20, 2026 | 39.41 | 41.98 | 38.96 | 41.80 | +5.72% | 1,946,266 |
| Apr 17, 2026 | 38.69 | 39.69 | 38.23 | 39.54 | +5.69% | 2,679,772 |
| Apr 16, 2026 | 38.29 | 38.45 | 37.33 | 37.41 | -1.06% | 2,417,365 |
| Apr 15, 2026 | 38.25 | 38.25 | 36.46 | 37.81 | +0.48% | 3,552,110 |
| Apr 14, 2026 | 39.75 | 40.12 | 37.53 | 37.63 | -3.29% | 2,753,047 |
| Apr 13, 2026 | 37.84 | 38.97 | 37.20 | 38.91 | +2.31% | 1,742,071 |
| Apr 10, 2026 | 38.61 | 38.83 | 37.80 | 38.03 | -1.78% | 1,388,322 |
| Apr 9, 2026 | 36.45 | 38.90 | 36.24 | 38.72 | +4.79% | 2,216,940 |
| Apr 8, 2026 | 37.01 | 37.95 | 36.81 | 36.95 | +6.58% | 2,418,422 |
| Apr 7, 2026 | 34.83 | 35.19 | 34.32 | 34.67 | -1.48% | 1,188,777 |
| Apr 6, 2026 | 34.15 | 35.25 | 33.70 | 35.19 | +1.65% | 1,413,587 |
| Apr 2, 2026 | 34.40 | 35.75 | 34.02 | 34.62 | -3.05% | 1,283,097 |
| Apr 1, 2026 | 35.60 | 36.49 | 35.35 | 35.71 | -0.33% | 1,920,142 |
| Mar 31, 2026 | 35.11 | 36.50 | 34.77 | 35.83 | +5.17% | 1,782,040 |
| Mar 30, 2026 | 34.70 | 35.36 | 33.95 | 34.07 | -0.35% | 1,992,800 |
| Mar 27, 2026 | 34.91 | 35.02 | 33.56 | 34.19 | -2.92% | 2,100,532 |
| Mar 26, 2026 | 35.97 | 36.91 | 35.04 | 35.22 | -3.16% | 1,738,871 |
| Mar 25, 2026 | 37.10 | 37.58 | 35.40 | 36.37 | -0.30% | 1,451,197 |
| Mar 24, 2026 | 35.14 | 36.74 | 34.75 | 36.48 | +3.26% | 2,339,993 |
| Mar 23, 2026 | 34.35 | 35.68 | 34.13 | 35.33 | +5.97% | 2,221,281 |
| Mar 20, 2026 | 34.89 | 34.91 | 33.06 | 33.34 | -4.88% | 3,416,241 |
| Mar 19, 2026 | 35.78 | 36.11 | 34.27 | 35.05 | -4.39% | 4,035,473 |
| Mar 18, 2026 | 36.90 | 37.50 | 35.96 | 36.66 | -1.56% | 3,062,251 |
| Mar 17, 2026 | 38.10 | 38.41 | 37.21 | 37.24 | -1.51% | 1,499,101 |
| Mar 16, 2026 | 37.45 | 38.58 | 37.45 | 37.81 | +1.02% | 1,957,492 |
| Mar 13, 2026 | 36.60 | 37.48 | 36.14 | 37.43 | +3.60% | 2,038,070 |
| Mar 12, 2026 | 36.50 | 37.09 | 35.70 | 36.13 | -1.55% | 2,780,605 |
| Mar 11, 2026 | 38.16 | 38.16 | 36.20 | 36.70 | -3.65% | 2,016,235 |
| Mar 10, 2026 | 37.70 | 38.67 | 37.35 | 38.09 | +0.61% | 1,808,220 |
| Mar 9, 2026 | 37.55 | 38.13 | 36.14 | 37.86 | -0.63% | 1,789,579 |
| Mar 6, 2026 | 39.76 | 39.76 | 38.00 | 38.10 | -5.20% | 2,072,812 |
| Mar 5, 2026 | 41.15 | 41.33 | 39.88 | 40.19 | -3.06% | 1,466,239 |
| Mar 4, 2026 | 41.26 | 41.83 | 40.63 | 41.46 | +0.29% | 2,110,944 |
| Mar 3, 2026 | 41.34 | 41.56 | 39.43 | 41.34 | -2.78% | 2,589,802 |
| Mar 2, 2026 | 40.75 | 42.61 | 40.07 | 42.52 | +2.09% | 2,773,569 |
| Feb 27, 2026 | 40.16 | 41.90 | 40.11 | 41.65 | +1.73% | 3,383,624 |
| Feb 26, 2026 | 40.06 | 41.73 | 39.66 | 40.94 | +3.23% | 2,942,929 |
| Feb 25, 2026 | 38.56 | 40.41 | 38.40 | 39.66 | +3.28% | 3,268,639 |
| Feb 24, 2026 | 38.85 | 39.47 | 38.20 | 38.40 | -0.88% | 2,169,589 |
| Feb 23, 2026 | 40.00 | 40.27 | 38.37 | 38.74 | -5.26% | 1,985,659 |
| Feb 20, 2026 | 40.33 | 42.49 | 39.99 | 40.89 | +1.16% | 3,761,576 |
| Feb 19, 2026 | 41.59 | 41.80 | 39.97 | 40.42 | -3.28% | 2,171,197 |
| Feb 18, 2026 | 41.14 | 42.25 | 41.14 | 41.79 | +1.38% | 2,023,583 |
| Feb 17, 2026 | 40.19 | 41.51 | 39.95 | 41.22 | +3.57% | 2,760,208 |
| Feb 13, 2026 | 39.89 | 40.60 | 39.20 | 39.80 | +0.96% | 2,099,800 |
| Feb 12, 2026 | 38.86 | 40.13 | 37.92 | 39.42 | -1.45% | 5,152,712 |
| Feb 11, 2026 | 39.66 | 40.99 | 39.66 | 40.00 | -0.42% | 2,929,770 |
| Feb 10, 2026 | 39.60 | 40.69 | 39.05 | 40.17 | +3.99% | 2,460,705 |
| Feb 9, 2026 | 38.45 | 38.90 | 38.01 | 38.63 | +0.47% | 1,781,916 |
| Feb 6, 2026 | 37.16 | 38.59 | 37.16 | 38.45 | +3.11% | 2,039,049 |
| Feb 5, 2026 | 38.08 | 38.16 | 37.00 | 37.29 | -2.94% | 2,385,469 |
| Feb 4, 2026 | 37.72 | 38.56 | 37.45 | 38.42 | +2.48% | 2,937,663 |
| Feb 3, 2026 | 37.12 | 37.91 | 36.64 | 37.49 | +0.89% | 2,702,207 |
| Feb 2, 2026 | 37.36 | 37.68 | 36.45 | 37.16 | -1.59% | 2,690,046 |
| Jan 30, 2026 | 38.21 | 38.68 | 37.54 | 37.76 | +0.11% | 2,450,775 |
| Jan 29, 2026 | 38.00 | 38.00 | 37.04 | 37.72 | +0.40% | 2,465,281 |
| Jan 28, 2026 | 40.01 | 40.60 | 36.78 | 37.57 | -2.14% | 3,908,226 |
| Jan 27, 2026 | 39.34 | 39.52 | 38.24 | 38.39 | -2.91% | 2,497,718 |
| Jan 26, 2026 | 39.98 | 40.03 | 39.30 | 39.54 | -0.03% | 1,869,992 |
| Jan 23, 2026 | 40.08 | 40.30 | 39.35 | 39.55 | -1.71% | 2,134,985 |
| Jan 22, 2026 | 39.09 | 40.53 | 39.04 | 40.24 | +2.18% | 2,365,216 |
| Jan 21, 2026 | 37.59 | 39.47 | 37.50 | 39.38 | +6.00% | 3,953,097 |
| Jan 20, 2026 | 37.52 | 38.39 | 36.89 | 37.15 | -3.43% | 3,542,162 |
| Jan 16, 2026 | 40.25 | 40.92 | 38.20 | 38.47 | -5.27% | 4,617,485 |
| Jan 15, 2026 | 41.79 | 42.19 | 40.56 | 40.61 | -4.13% | 3,471,509 |
| Jan 14, 2026 | 42.91 | 42.98 | 41.31 | 42.36 | -0.77% | 2,700,297 |
| Jan 13, 2026 | 44.00 | 44.32 | 42.45 | 42.69 | -0.70% | 2,112,469 |
| Jan 12, 2026 | 42.69 | 44.66 | 42.12 | 42.99 | -1.08% | 3,999,893 |
| Jan 9, 2026 | 43.74 | 44.42 | 42.44 | 43.46 | -1.45% | 2,747,342 |
| Jan 8, 2026 | 41.86 | 44.91 | 41.56 | 44.10 | +5.20% | 3,854,795 |
| Jan 7, 2026 | 42.60 | 42.92 | 41.35 | 41.92 | -2.06% | 2,682,163 |
| Jan 6, 2026 | 41.75 | 43.07 | 41.40 | 42.80 | +2.49% | 2,455,614 |
| Jan 5, 2026 | 41.05 | 42.53 | 40.59 | 41.76 | -0.02% | 2,328,308 |
| Jan 2, 2026 | 41.00 | 42.48 | 40.87 | 41.77 | +2.13% | 1,776,490 |
| Dec 31, 2025 | 41.37 | 41.51 | 40.68 | 40.90 | -0.85% | 1,492,126 |
| Dec 30, 2025 | 41.19 | 41.59 | 40.85 | 41.25 | +0.12% | 1,839,649 |
| Dec 29, 2025 | 42.30 | 42.85 | 41.14 | 41.20 | -2.74% | 2,540,145 |
| Dec 26, 2025 | 42.38 | 43.02 | 42.02 | 42.36 | -0.21% | 1,813,071 |
| Dec 24, 2025 | 42.77 | 42.95 | 41.98 | 42.45 | -0.56% | 1,755,830 |
| Dec 23, 2025 | 43.67 | 43.99 | 42.22 | 42.69 | -2.71% | 3,573,689 |
| Dec 22, 2025 | 43.13 | 44.15 | 42.64 | 43.88 | +3.08% | 4,019,945 |
| Dec 19, 2025 | 40.83 | 42.62 | 40.07 | 42.57 | +3.48% | 5,939,190 |
| Dec 18, 2025 | 43.54 | 46.27 | 40.88 | 41.14 | -11.34% | 10,544,350 |
| Dec 17, 2025 | 46.77 | 48.16 | 45.96 | 46.40 | -1.84% | 4,974,685 |
| Dec 16, 2025 | 45.91 | 47.28 | 45.85 | 47.27 | +3.37% | 2,878,338 |
| Dec 15, 2025 | 46.00 | 46.09 | 45.23 | 45.73 | +0.48% | 2,056,052 |
| Dec 12, 2025 | 45.41 | 46.37 | 45.11 | 45.51 | +1.07% | 1,793,624 |
| Dec 11, 2025 | 44.04 | 45.47 | 44.00 | 45.03 | +0.83% | 1,748,214 |
| Dec 10, 2025 | 44.20 | 44.80 | 43.80 | 44.66 | +2.17% | 1,881,874 |
| Dec 9, 2025 | 42.40 | 44.20 | 42.40 | 43.71 | +2.58% | 1,900,308 |
| Dec 8, 2025 | 43.80 | 43.80 | 42.38 | 42.61 | -3.38% | 2,171,850 |
| Dec 5, 2025 | 43.21 | 44.54 | 43.12 | 44.10 | +2.63% | 1,827,210 |
| Dec 4, 2025 | 43.76 | 43.91 | 42.38 | 42.97 | -1.81% | 2,395,560 |
| Dec 3, 2025 | 42.21 | 43.89 | 42.18 | 43.76 | +3.18% | 2,294,477 |
| Dec 2, 2025 | 43.71 | 43.95 | 41.99 | 42.41 | -2.77% | 2,050,175 |
| Dec 1, 2025 | 43.13 | 44.50 | 42.97 | 43.62 | +0.67% | 2,014,538 |
| Nov 28, 2025 | 43.80 | 44.00 | 43.32 | 43.33 | -0.41% | 685,973 |
| Nov 26, 2025 | 42.42 | 43.83 | 42.42 | 43.51 | +2.45% | 1,621,091 |
| Nov 25, 2025 | 40.75 | 42.53 | 40.55 | 42.47 | +4.30% | 1,722,973 |
| Nov 24, 2025 | 41.07 | 41.37 | 40.65 | 40.72 | -0.78% | 2,009,100 |
| Nov 21, 2025 | 40.68 | 41.50 | 40.52 | 41.04 | +0.96% | 2,442,629 |
| Nov 20, 2025 | 40.56 | 41.47 | 40.37 | 40.65 | +0.82% | 1,663,000 |
| Nov 19, 2025 | 39.41 | 40.44 | 39.34 | 40.32 | +1.46% | 1,046,109 |
| Nov 18, 2025 | 39.08 | 39.96 | 38.94 | 39.74 | +0.56% | 1,870,081 |
| Nov 17, 2025 | 39.90 | 40.48 | 39.40 | 39.52 | -1.54% | 1,946,691 |
| Nov 14, 2025 | 39.93 | 41.32 | 39.64 | 40.14 | -0.57% | 2,146,452 |
| Nov 13, 2025 | 41.16 | 42.11 | 40.08 | 40.37 | -2.56% | 2,132,900 |
| Nov 12, 2025 | 40.27 | 41.97 | 40.14 | 41.43 | +5.45% | 3,768,809 |
| Nov 11, 2025 | 39.40 | 39.65 | 38.98 | 39.29 | +0.61% | 1,127,363 |
| Nov 10, 2025 | 39.05 | 39.33 | 38.37 | 39.05 | +0.64% | 1,930,783 |
| Nov 7, 2025 | 39.04 | 39.62 | 38.27 | 38.80 | -0.61% | 1,329,306 |
| Nov 6, 2025 | 38.76 | 39.18 | 38.16 | 39.04 | -0.48% | 1,831,450 |
| Nov 5, 2025 | 39.51 | 39.76 | 38.78 | 39.23 | -0.66% | 1,579,343 |
| Nov 4, 2025 | 39.23 | 39.75 | 39.00 | 39.49 | +0.33% | 1,941,948 |
| Nov 3, 2025 | 40.11 | 40.28 | 38.83 | 39.36 | -1.38% | 1,888,676 |
Daily open, high, low, close and volume for Birkenstock Holding plc (BIRK). Showing 249 trading days. Unadjusted prices.