Birkenstock Holding plcBIRKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $37.36 | $37.68 | $36.45 | $37.16 | 2.69M |
| 1/30/2026 | $38.21 | $38.68 | $37.54 | $37.76 | 2.45M |
| 1/29/2026 | $38.00 | $38.00 | $37.04 | $37.72 | 2.47M |
| 1/28/2026 | $40.01 | $40.60 | $36.78 | $37.57 | 3.91M |
| 1/27/2026 | $39.34 | $39.52 | $38.24 | $38.39 | 2.50M |
| 1/26/2026 | $39.98 | $40.03 | $39.30 | $39.54 | 1.87M |
| 1/23/2026 | $40.08 | $40.30 | $39.35 | $39.55 | 2.13M |
| 1/22/2026 | $39.09 | $40.53 | $39.04 | $40.24 | 2.37M |
| 1/21/2026 | $37.59 | $39.47 | $37.50 | $39.38 | 3.95M |
| 1/20/2026 | $37.52 | $38.39 | $36.89 | $37.15 | 3.54M |
| 1/16/2026 | $40.25 | $40.92 | $38.20 | $38.47 | 4.62M |
| 1/15/2026 | $41.79 | $42.19 | $40.56 | $40.61 | 3.47M |
| 1/14/2026 | $42.91 | $42.98 | $41.31 | $42.36 | 2.70M |
| 1/13/2026 | $44.00 | $44.32 | $42.45 | $42.69 | 2.11M |
| 1/12/2026 | $42.69 | $44.66 | $42.12 | $42.99 | 4.00M |
| 1/9/2026 | $43.74 | $44.42 | $42.44 | $43.46 | 2.75M |
| 1/8/2026 | $41.86 | $44.92 | $41.56 | $44.10 | 3.85M |
| 1/7/2026 | $42.60 | $42.93 | $41.35 | $41.92 | 2.68M |
| 1/6/2026 | $41.75 | $43.07 | $41.40 | $42.81 | 2.46M |
| 1/5/2026 | $41.05 | $42.53 | $40.59 | $41.76 | 2.33M |
| 1/2/2026 | $41.00 | $42.48 | $40.87 | $41.77 | 1.78M |
| 12/31/2025 | $41.37 | $41.51 | $40.68 | $40.90 | 1.49M |
| 12/30/2025 | $41.19 | $41.59 | $40.85 | $41.25 | 1.84M |
| 12/29/2025 | $42.30 | $42.85 | $41.14 | $41.20 | 2.54M |
| 12/26/2025 | $42.38 | $43.02 | $42.02 | $42.36 | 1.81M |
| 12/24/2025 | $42.77 | $42.95 | $41.98 | $42.45 | 1.76M |
| 12/23/2025 | $43.67 | $43.99 | $42.22 | $42.69 | 3.57M |
| 12/22/2025 | $43.13 | $44.15 | $42.64 | $43.88 | 4.02M |
| 12/19/2025 | $40.83 | $42.62 | $40.07 | $42.57 | 5.94M |
| 12/18/2025 | $43.54 | $46.27 | $40.88 | $41.14 | 10.54M |
| 12/17/2025 | $46.77 | $48.16 | $45.96 | $46.40 | 4.97M |
| 12/16/2025 | $45.91 | $47.28 | $45.86 | $47.27 | 2.88M |
| 12/15/2025 | $46.00 | $46.09 | $45.23 | $45.73 | 2.06M |
| 12/12/2025 | $45.41 | $46.37 | $45.11 | $45.51 | 1.79M |
| 12/11/2025 | $44.04 | $45.47 | $44.00 | $45.03 | 1.75M |
| 12/10/2025 | $44.20 | $44.80 | $43.80 | $44.66 | 1.88M |
| 12/9/2025 | $42.40 | $44.20 | $42.40 | $43.71 | 1.90M |
| 12/8/2025 | $43.80 | $43.80 | $42.38 | $42.61 | 2.17M |
| 12/5/2025 | $43.21 | $44.54 | $43.12 | $44.10 | 1.83M |
| 12/4/2025 | $43.76 | $43.91 | $42.38 | $42.97 | 2.40M |
| 12/3/2025 | $42.21 | $43.89 | $42.18 | $43.76 | 2.29M |
| 12/2/2025 | $43.71 | $43.95 | $41.99 | $42.41 | 2.05M |
| 12/1/2025 | $43.13 | $44.50 | $42.97 | $43.62 | 2.01M |
| 11/28/2025 | $43.80 | $44.00 | $43.32 | $43.33 | 686,000 |
| 11/26/2025 | $42.42 | $43.83 | $42.42 | $43.51 | 1.62M |
| 11/25/2025 | $40.75 | $42.53 | $40.55 | $42.47 | 1.72M |
| 11/24/2025 | $41.07 | $41.37 | $40.65 | $40.72 | 2.01M |
| 11/21/2025 | $40.68 | $41.50 | $40.52 | $41.04 | 2.44M |
| 11/20/2025 | $40.56 | $41.47 | $40.37 | $40.65 | 1.66M |
| 11/19/2025 | $39.41 | $40.44 | $39.34 | $40.32 | 1.05M |
| 11/18/2025 | $39.08 | $39.96 | $38.94 | $39.74 | 1.87M |
| 11/17/2025 | $39.90 | $40.48 | $39.40 | $39.52 | 1.95M |
| 11/14/2025 | $39.93 | $41.32 | $39.64 | $40.14 | 2.15M |
| 11/13/2025 | $41.16 | $42.11 | $40.08 | $40.37 | 2.13M |
| 11/12/2025 | $40.27 | $41.97 | $40.14 | $41.43 | 3.77M |
| 11/11/2025 | $39.40 | $39.65 | $38.98 | $39.29 | 1.13M |
| 11/10/2025 | $39.05 | $39.33 | $38.37 | $39.05 | 1.93M |
| 11/7/2025 | $39.04 | $39.62 | $38.28 | $38.80 | 1.33M |
| 11/6/2025 | $38.76 | $39.18 | $38.16 | $39.04 | 1.83M |
| 11/5/2025 | $39.51 | $39.76 | $38.78 | $39.23 | 1.58M |