5 DAY PERFORMANCE
-2.25%
1 MONTH PERFORMANCE
-16.92%
3 MONTH PERFORMANCE
-3.05%
6 MONTH PERFORMANCE
-1.56%
YEAR-TO-DATE PERFORMANCE
-7.46%
1 YEAR PERFORMANCE
-21.97%
Birkenstock Holding Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $37.40 | $37.20 (-0.53%) | $37.73 | $36.81 | 1.22 M | $6.84 B |
| 08/05/2026 | $37.60 | $37.48 (-0.32%) | $38.84 | $37.38 | 1.29 M | $6.89 B |
| 08/04/2026 | $38.91 | $37.86 (-2.7%) | $39.23 | $37.33 | 3.04 M | $6.96 B |
| 08/03/2026 | $38.64 | $38.88 (0.62%) | $39.78 | $38.47 | 1.54 M | $7.15 B |
| 07/31/2026 | $40.90 | $38.72 (-5.33%) | $41.27 | $38.46 | 2.52 M | $7.12 B |
| 07/30/2026 | $41.08 | $40.49 (-1.44%) | $41.39 | $40.25 | 1.01 M | $7.45 B |
| 07/29/2026 | $41.16 | $41.53 (0.9%) | $42.69 | $41.16 | 1.18 M | $7.64 B |
| 07/28/2026 | $42.01 | $41.85 (-0.38%) | $43.05 | $41.17 | 1.38 M | $7.70 B |
| 07/27/2026 | $41.59 | $41.55 (-0.1%) | $42.31 | $41.25 | 919.70 K | $7.64 B |
| 07/24/2026 | $40.35 | $40.63 (0.69%) | $42.02 | $40.35 | 1.04 M | $7.47 B |
| 07/23/2026 | $42.20 | $40.61 (-3.77%) | $42.30 | $40.56 | 1.45 M | $7.47 B |
| 07/22/2026 | $41.72 | $42.97 (3%) | $43.05 | $41.52 | 1.10 M | $7.90 B |
| 07/21/2026 | $43.80 | $42.22 (-3.61%) | $43.80 | $42.01 | 990.30 K | $7.76 B |
| 07/20/2026 | $43.22 | $42.77 (-1.04%) | $43.80 | $42.57 | 1.69 M | $7.87 B |
| 07/17/2026 | $44.76 | $44.36 (-0.89%) | $45.77 | $43.78 | 1.00 M | $8.16 B |
| 07/16/2026 | $42.17 | $44.31 (5.07%) | $44.40 | $41.41 | 1.42 M | $8.15 B |
| 07/15/2026 | $44.30 | $42.86 (-3.25%) | $44.88 | $42.72 | 2.15 M | $7.88 B |
| 07/14/2026 | $45.00 | $44.36 (-1.42%) | $45.30 | $43.62 | 1.04 M | $8.16 B |
| 07/13/2026 | $46.30 | $44.63 (-3.61%) | $46.94 | $44.61 | 1.73 M | $8.21 B |
| 07/10/2026 | $45.69 | $45.48 (-0.46%) | $46.61 | $45.37 | 1.56 M | $8.36 B |
| 07/09/2026 | $44.15 | $45.32 (2.65%) | $46.08 | $43.73 | 1.37 M | $8.33 B |
| 07/08/2026 | $44.69 | $44.24 (-1.01%) | $45.13 | $43.41 | 1.04 M | $8.14 B |
| 07/07/2026 | $45.96 | $45.56 (-0.87%) | $46.45 | $45.20 | 786.70 K | $8.38 B |
| 07/06/2026 | $46.00 | $46.16 (0.35%) | $46.30 | $44.67 | 1.50 M | $8.49 B |
| 07/02/2026 | $45.07 | $45.99 (2.04%) | $46.21 | $44.09 | 1.51 M | $8.46 B |
| 07/01/2026 | $43.33 | $44.03 (1.62%) | $44.34 | $42.68 | 1.43 M | $8.10 B |
| 06/30/2026 | $42.99 | $43.03 (0.09%) | $43.71 | $41.67 | 2.00 M | $7.91 B |
| 06/29/2026 | $44.81 | $43.41 (-3.12%) | $45.29 | $42.95 | 2.41 M | $7.98 B |
| 06/26/2026 | $45.19 | $44.42 (-1.7%) | $45.58 | $44.27 | 2.92 M | $8.17 B |
| 06/25/2026 | $44.82 | $44.52 (-0.67%) | $46.13 | $44.26 | 1.38 M | $8.19 B |
| 06/24/2026 | $42.47 | $45.09 (6.17%) | $45.14 | $42.47 | 2.41 M | $8.29 B |
| 06/23/2026 | $42.74 | $42.35 (-0.91%) | $43.68 | $42.12 | 1.73 M | $7.79 B |
| 06/22/2026 | $45.49 | $43.30 (-4.81%) | $45.68 | $43.18 | 2.07 M | $7.96 B |
| 06/18/2026 | $46.75 | $46.11 (-1.37%) | $48.84 | $46.10 | 3.75 M | $8.48 B |
| 06/17/2026 | $48.51 | $46.95 (-3.22%) | $50.04 | $46.95 | 3.39 M | $8.63 B |
| 06/16/2026 | $48.15 | $48.97 (1.7%) | $49.56 | $47.82 | 2.45 M | $9.01 B |
| 06/15/2026 | $49.61 | $47.93 (-3.39%) | $50.73 | $47.64 | 2.99 M | $8.81 B |
| 06/12/2026 | $46.61 | $48.75 (4.59%) | $49.28 | $45.98 | 3.87 M | $8.97 B |
| 06/11/2026 | $44.00 | $46.21 (5.02%) | $46.63 | $43.61 | 2.51 M | $8.50 B |
| 06/10/2026 | $45.00 | $43.95 (-2.33%) | $45.10 | $43.88 | 2.38 M | $8.08 B |
| 06/09/2026 | $44.78 | $45.20 (0.94%) | $45.72 | $43.84 | 1.99 M | $8.31 B |
| 06/08/2026 | $42.90 | $43.66 (1.77%) | $44.10 | $42.35 | 2.08 M | $8.03 B |
| 06/05/2026 | $42.45 | $42.34 (-0.26%) | $43.09 | $41.61 | 2.06 M | $7.79 B |
| 06/04/2026 | $42.91 | $42.99 (0.19%) | $43.25 | $41.98 | 1.80 M | $7.91 B |
| 06/03/2026 | $42.60 | $42.21 (-0.92%) | $43.33 | $41.59 | 3.85 M | $7.76 B |
| 06/02/2026 | $43.99 | $43.41 (-1.32%) | $44.60 | $42.94 | 2.51 M | $7.98 B |
| 06/01/2026 | $43.82 | $44.90 (2.46%) | $44.90 | $42.87 | 2.24 M | $8.26 B |
| 05/29/2026 | $44.73 | $45.07 (0.76%) | $45.53 | $44.08 | 2.77 M | $8.29 B |
| 05/28/2026 | $43.73 | $44.07 (0.78%) | $44.96 | $42.85 | 2.22 M | $8.10 B |
| 05/27/2026 | $43.87 | $42.79 (-2.46%) | $44.76 | $42.07 | 3.44 M | $7.87 B |
| 05/26/2026 | $41.63 | $43.54 (4.59%) | $43.58 | $41.28 | 3.31 M | $8.01 B |
| 05/22/2026 | $39.67 | $41.38 (4.31%) | $41.85 | $38.69 | 4.47 M | $7.61 B |
| 05/21/2026 | $36.74 | $39.67 (7.97%) | $40.18 | $36.27 | 8.18 M | $7.30 B |
| 05/20/2026 | $32.26 | $33.21 (2.94%) | $33.44 | $31.83 | 1.95 M | $6.11 B |
| 05/19/2026 | $31.87 | $32.50 (1.98%) | $33.27 | $31.60 | 2.60 M | $5.98 B |
| 05/18/2026 | $31.50 | $32.12 (1.97%) | $32.57 | $31.34 | 2.31 M | $5.91 B |
| 05/15/2026 | $34.00 | $31.19 (-8.26%) | $34.13 | $31.12 | 5.54 M | $5.74 B |
| 05/14/2026 | $33.65 | $34.13 (1.43%) | $34.70 | $33.21 | 3.46 M | $6.28 B |
| 05/13/2026 | $36.75 | $33.07 (-10.01%) | $37.64 | $32.44 | 8.93 M | $6.08 B |
| 05/12/2026 | $38.50 | $37.95 (-1.43%) | $38.70 | $37.70 | 2.39 M | $6.98 B |
| 05/11/2026 | $39.34 | $39.15 (-0.48%) | $39.99 | $38.74 | 2.06 M | $7.20 B |
| 05/08/2026 | $39.63 | $39.34 (-0.73%) | $40.09 | $38.61 | 1.53 M | $7.23 B |
| 05/07/2026 | $39.84 | $39.04 (-2.01%) | $40.89 | $39.00 | 1.71 M | $7.18 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
