NYSE : BIRK

Birkenstock Holding plc — Price history

Consumer Discretionary · Footwear & Accessories · United Kingdom

Last price 33.39 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.94B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Birkenstock Holding plc (BIRK) closed at 35.54 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	33.81	35.77	33.71	35.54	2,590,203	+6.31%
2026-10-30	33.42	33.705	33.015	33.43	1,454,890	+0.12%
2026-10-29	32.23	33.52	32.055	33.39	1,659,307	+5.70%
2026-10-28	32.16	32.4	31.21	31.59	2,095,860	-2.08%
2026-10-27	32.39	32.83	32.01	32.26	1,269,213	-1.07%
2026-10-26	32.27	32.71	31.76	32.61	1,967,709	+0.12%
2026-10-23	32.7	33.29	32.41	32.57	1,860,562	-3.30%
2026-10-22	31.73	33.795	31.58	33.68	2,201,651	+4.21%
2026-10-21	33.01	33.08	32.075	32.32	2,048,598	-1.40%
2026-10-20	32.89	33.43	32.575	32.78	3,068,432	+0.21%
2026-10-19	33.5	33.74	32.5	32.71	4,750,269	-3.37%
2026-10-16	36.1	36.57	33.73	33.85	2,728,004	-5.68%
2026-10-15	34.1	36.005	34.065	35.89	1,897,454	+5.81%
2026-10-14	33.67	34.1	33.5	33.92	981,357	-0.76%
2026-10-13	34.28	34.65	33.99	34.18	1,154,594	+0.97%
2026-10-12	33.72	34.098	33.105	33.85	1,388,106	+0.59%
2026-10-09	33.19	33.78	32.61	33.65	884,282	+1.60%
2026-10-08	33	33.33	32.27	33.12	1,250,222	-0.15%
2026-10-07	33.5	33.69	33	33.17	974,395	-2.44%
2026-10-06	34.05	34.1	33.45	34	1,191,727	+0.68%
2026-10-05	33.3	33.88	32.958	33.77	1,964,782	+1.32%
2026-10-02	33.18	33.72	32.64	33.33	1,969,292	+1.09%
2026-10-01	32.25	33.38	32.2	32.97	1,819,454	+1.73%
2026-09-30	32.95	33.22	32.1	32.41	1,727,477	-1.91%
2026-09-29	33.23	33.25	32.2	33.04	2,827,109	+0.21%
2026-09-28	33.24	33.6	32.8	32.97	1,528,576	-1.88%
2026-09-25	32.48	33.855	32.115	33.6	3,687,787	+5.69%
2026-09-24	31.25	31.81	31.16	31.79	1,433,010	+1.18%
2026-09-23	31.6	31.81	31	31.42	1,307,292	-0.82%
2026-09-22	32.37	32.59	31.5	31.68	2,235,742	+1.08%
2026-09-21	30.8	31.47	30.44	31.34	3,027,820	+2.55%
2026-09-18	31.52	31.56	30.55	30.56	2,585,549	-1.96%
2026-09-17	31.12	31.765	30.52	31.17	2,667,545	+2.40%
2026-09-16	30.36	31.05	29.96	30.44	2,013,764	+1.43%
2026-09-15	30.75	30.82	29.93	30.01	1,757,010	-2.12%
2026-09-14	30.62	31.105	30.46	30.66	2,222,542	-1.51%
2026-09-11	31.15	31.59	30.78	31.13	1,663,785	+1.43%
2026-09-10	31.45	31.645	30.25	30.69	3,215,652	-2.76%
2026-09-09	32.32	32.455	31.425	31.56	3,050,951	-3.25%
2026-09-08	34	34.41	32.53	32.62	2,153,251	-4.06%
2026-09-04	33.7	34.58	33.54	34	1,688,945	+0.15%
2026-09-03	33.98	34.292	33.64	33.95	2,009,058	+0.47%
2026-09-02	34.28	35.19	33.645	33.79	1,401,823	-1.34%
2026-09-01	34.52	34.835	33.945	34.25	1,637,526	-1.89%
2026-08-31	35.16	35.995	34.78	34.91	3,830,428	-2.08%
2026-08-28	35.51	36.29	35.51	35.65	1,501,175	+0.96%
2026-08-27	36.3	36.997	35.11	35.31	2,406,291	-2.40%
2026-08-26	35.3	36.36	35.01	36.18	2,720,216	+2.52%
2026-08-25	35.38	36.07	34.7	35.29	2,308,187	-0.03%
2026-08-24	36.12	36.35	34.76	35.3	2,666,449	-0.95%
2026-08-21	35.04	36.4	34.82	35.64	4,143,715	+3.15%
2026-08-20	36	36	34.52	34.55	2,913,163	-4.37%
2026-08-19	37.5	37.66	36.11	36.13	3,388,604	-2.95%
2026-08-18	38.07	38.325	37.23	37.23	2,398,563	-1.66%
2026-08-17	39.48	39.62	37.785	37.86	3,471,855	-3.79%
2026-08-14	39.75	40.41	39.09	39.35	14,373,732	-4.02%
2026-08-13	43.07	43.9	40.65	41	5,270,564	+11.59%
2026-08-12	37.3	37.6	35.925	36.74	2,712,392	-1.95%
2026-08-11	39.14	39.6	37.4	37.47	2,415,698	-5.66%
2026-08-10	38.15	40.15	38.04	39.72	1,990,188	+3.30%
2026-08-07	37.48	38.71	37	38.45	1,091,973	+3.36%
2026-08-06	37.4	37.73	36.81	37.2	1,221,408	-0.75%
2026-08-05	37.6	38.84	37.38	37.48	1,294,342	-1.00%
2026-08-04	38.91	39.23	37.33	37.86	3,035,827	-2.62%
2026-08-03	38.64	39.78	38.465	38.88	1,541,821	+0.41%
2026-07-31	40.9	41.27	38.46	38.72	2,521,381	-4.37%
2026-07-30	41.08	41.39	40.25	40.49	1,004,951	-2.50%
2026-07-29	41.16	42.69	41.16	41.53	1,036,486	-0.76%
2026-07-28	42.01	43.05	41.17	41.85	1,377,616	+0.72%
2026-07-27	41.59	42.31	41.25	41.55	919,653	+2.26%
2026-07-24	40.35	42.02	40.35	40.63	1,036,699	+0.05%
2026-07-23	42.2	42.3	40.56	40.61	1,445,698	-5.49%
2026-07-22	41.72	43.05	41.52	42.97	1,100,243	+1.78%
2026-07-21	43.8	43.8	42.01	42.22	990,217	-1.29%
2026-07-20	43.22	43.795	42.57	42.77	1,692,111	-3.58%
2026-07-17	44.76	45.77	43.78	44.36	1,000,677	+0.11%
2026-07-16	42.17	44.395	41.41	44.31	1,215,853	+3.38%
2026-07-15	44.3	44.88	42.72	42.86	1,641,806	-3.38%
2026-07-14	45	45.3	43.62	44.36	936,446	-0.60%
2026-07-13	46.3	46.94	44.61	44.63	1,727,855	-1.87%
2026-07-10	45.69	46.61	45.37	45.48	1,558,362	+0.35%
2026-07-09	44.15	46.075	43.73	45.32	1,369,337	+2.44%
2026-07-08	44.69	45.13	43.41	44.24	1,038,609	-2.90%
2026-07-07	45.96	46.45	45.2	45.56	786,647	-1.30%
2026-07-06	46	46.295	44.67	46.16	1,494,321	+0.37%
2026-07-02	45.07	46.21	44.09	45.99	1,506,249	+4.45%
2026-07-01	43.33	44.34	42.68	44.03	1,337,072	+2.32%
2026-06-30	42.99	43.71	41.67	43.03	1,991,688	-0.88%
2026-06-29	44.81	45.29	42.95	43.41	2,413,124	-2.27%
2026-06-26	45.19	45.58	44.27	44.42	2,883,469	-0.22%
2026-06-25	44.82	46.13	44.255	44.52	1,384,834	-1.26%
2026-06-24	42.47	45.14	42.47	45.09	2,298,232	+6.47%
2026-06-23	42.74	43.675	42.122	42.35	1,725,845	-2.19%
2026-06-22	45.49	45.68	43.18	43.3	2,068,905	-6.09%
2026-06-18	46.75	48.84	46.1	46.11	3,746,656	-1.79%
2026-06-17	48.51	50.04	46.95	46.95	3,189,401	-4.12%
2026-06-16	48.15	49.56	47.82	48.97	2,444,821	+2.17%
2026-06-15	49.61	50.73	47.64	47.93	2,892,184	-1.68%
2026-06-12	46.61	49.28	45.982	48.75	3,864,162	+5.50%
2026-06-11	44	46.63	43.61	46.21	2,511,118	+5.14%
2026-06-10	45	45.1	43.88	43.95	2,361,173	-2.77%
2026-06-09	44.78	45.72	43.84	45.2	1,956,284	+3.53%
2026-06-08	42.9	44.1	42.35	43.66	2,079,108	+3.12%
2026-06-05	42.45	43.09	41.61	42.34	2,061,486	-1.51%
2026-06-04	42.91	43.25	41.98	42.99	1,804,198	+1.85%
2026-06-03	42.6	43.33	41.59	42.21	3,792,376	-2.76%
2026-06-02	43.99	44.6	42.94	43.41	2,492,029	-3.32%
2026-06-01	43.82	44.9	42.87	44.9	2,242,459	-0.38%
2026-05-29	44.73	45.525	44.08	45.07	2,769,026	+2.27%
2026-05-28	43.73	44.96	42.85	44.07	2,211,966	+2.99%
2026-05-27	43.87	44.76	42.07	42.79	3,420,982	-1.72%
2026-05-26	41.63	43.58	41.28	43.54	3,310,636	+5.22%
2026-05-22	39.67	41.85	38.69	41.38	4,468,646	+4.31%
2026-05-21	36.74	40.18	36.27	39.67	8,180,047	+19.45%
2026-05-20	32.26	33.44	31.83	33.21	1,949,492	+2.18%
2026-05-19	31.87	33.27	31.6	32.5	2,592,026	+1.18%
2026-05-18	31.5	32.57	31.335	32.12	2,308,544	+2.98%
2026-05-15	34	34.13	31.12	31.19	5,544,930	-8.61%
2026-05-14	33.65	34.7	33.21	34.13	3,455,422	+3.21%
2026-05-13	36.75	37.64	32.435	33.07	8,934,602	-12.86%