5 DAY PERFORMANCE
-2.22%
1 MONTH PERFORMANCE
+7.56%
3 MONTH PERFORMANCE
-1.56%
6 MONTH PERFORMANCE
-3.05%
YEAR-TO-DATE PERFORMANCE
-7.46%
1 YEAR PERFORMANCE
-26.85%
Birkenstock Holding Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $38.61 | $39.58 (2.53%) | $40.31 | $38.40 | 1.80 M | $7.42 B |
| 05/05/2026 | $37.23 | $37.42 (0.51%) | $37.85 | $36.78 | 1.61 M | $7.01 B |
| 05/04/2026 | $38.38 | $36.92 (-3.8%) | $38.81 | $36.91 | 1.58 M | $6.91 B |
| 05/01/2026 | $39.28 | $38.71 (-1.45%) | $39.79 | $38.36 | 1.90 M | $7.25 B |
| 04/30/2026 | $37.35 | $38.74 (3.72%) | $39.49 | $37.12 | 1.83 M | $7.25 B |
| 04/29/2026 | $38.69 | $37.50 (-3.08%) | $38.87 | $37.38 | 1.94 M | $7.02 B |
| 04/28/2026 | $39.70 | $39.09 (-1.54%) | $39.82 | $38.77 | 1.76 M | $7.32 B |
| 04/27/2026 | $39.32 | $39.41 (0.23%) | $39.97 | $39.07 | 1.34 M | $7.38 B |
| 04/24/2026 | $40.44 | $39.40 (-2.57%) | $40.75 | $39.16 | 1.52 M | $7.38 B |
| 04/23/2026 | $40.64 | $40.66 (0.05%) | $41.33 | $40.00 | 2.08 M | $7.61 B |
| 04/22/2026 | $41.63 | $40.92 (-1.71%) | $42.15 | $40.65 | 2.72 M | $7.66 B |
| 04/21/2026 | $41.82 | $41.73 (-0.22%) | $42.89 | $41.38 | 1.97 M | $7.81 B |
| 04/20/2026 | $39.41 | $41.80 (6.06%) | $41.98 | $38.96 | 1.95 M | $7.83 B |
| 04/17/2026 | $38.69 | $39.54 (2.2%) | $39.69 | $38.23 | 2.68 M | $7.40 B |
| 04/16/2026 | $38.29 | $37.41 (-2.3%) | $38.45 | $37.33 | 2.42 M | $7.00 B |
| 04/15/2026 | $38.25 | $37.81 (-1.15%) | $38.25 | $36.46 | 3.55 M | $7.08 B |
| 04/14/2026 | $39.75 | $37.63 (-5.33%) | $40.12 | $37.53 | 2.75 M | $7.05 B |
| 04/13/2026 | $37.84 | $38.91 (2.83%) | $38.97 | $37.20 | 1.74 M | $7.29 B |
| 04/10/2026 | $38.61 | $38.03 (-1.5%) | $38.83 | $37.80 | 1.39 M | $7.12 B |
| 04/09/2026 | $36.45 | $38.72 (6.23%) | $38.90 | $36.24 | 2.22 M | $7.25 B |
| 04/08/2026 | $37.01 | $36.95 (-0.16%) | $37.95 | $36.81 | 2.42 M | $6.92 B |
| 04/07/2026 | $34.83 | $34.67 (-0.46%) | $35.19 | $34.32 | 1.19 M | $6.49 B |
| 04/06/2026 | $34.15 | $35.19 (3.05%) | $35.25 | $33.70 | 1.41 M | $6.59 B |
| 04/02/2026 | $34.40 | $34.62 (0.64%) | $35.75 | $34.02 | 1.28 M | $6.48 B |
| 04/01/2026 | $35.60 | $35.71 (0.31%) | $36.49 | $35.35 | 1.92 M | $6.69 B |
| 03/31/2026 | $35.11 | $35.83 (2.05%) | $36.50 | $34.77 | 1.78 M | $6.71 B |
| 03/30/2026 | $34.70 | $34.07 (-1.82%) | $35.36 | $33.95 | 1.99 M | $6.38 B |
| 03/27/2026 | $34.91 | $34.19 (-2.06%) | $35.02 | $33.56 | 2.10 M | $6.40 B |
| 03/26/2026 | $35.97 | $35.22 (-2.09%) | $36.91 | $35.04 | 1.74 M | $6.59 B |
| 03/25/2026 | $37.10 | $36.37 (-1.97%) | $37.58 | $35.40 | 1.45 M | $6.81 B |
| 03/24/2026 | $35.14 | $36.48 (3.81%) | $36.74 | $34.75 | 2.34 M | $6.83 B |
| 03/23/2026 | $34.35 | $35.33 (2.85%) | $35.68 | $34.14 | 2.22 M | $6.62 B |
| 03/20/2026 | $34.89 | $33.34 (-4.44%) | $34.91 | $33.06 | 3.42 M | $6.24 B |
| 03/19/2026 | $35.78 | $35.05 (-2.04%) | $36.11 | $34.28 | 4.04 M | $6.56 B |
| 03/18/2026 | $36.90 | $36.66 (-0.65%) | $37.50 | $35.96 | 3.06 M | $6.86 B |
| 03/17/2026 | $38.10 | $37.24 (-2.26%) | $38.41 | $37.21 | 1.50 M | $6.97 B |
| 03/16/2026 | $37.45 | $37.81 (0.96%) | $38.58 | $37.45 | 1.96 M | $7.08 B |
| 03/13/2026 | $36.60 | $37.43 (2.27%) | $37.48 | $36.14 | 2.04 M | $7.01 B |
| 03/12/2026 | $36.50 | $36.13 (-1.01%) | $37.09 | $35.70 | 2.78 M | $6.77 B |
| 03/11/2026 | $38.16 | $36.70 (-3.83%) | $38.16 | $36.21 | 2.02 M | $6.87 B |
| 03/10/2026 | $37.70 | $38.09 (1.03%) | $38.67 | $37.35 | 1.81 M | $7.13 B |
| 03/09/2026 | $37.55 | $37.86 (0.83%) | $38.13 | $36.14 | 1.79 M | $7.09 B |
| 03/06/2026 | $39.76 | $38.10 (-4.18%) | $39.76 | $38.00 | 2.07 M | $7.13 B |
| 03/05/2026 | $41.15 | $40.19 (-2.33%) | $41.33 | $39.88 | 1.47 M | $7.53 B |
| 03/04/2026 | $41.26 | $41.46 (0.48%) | $41.83 | $40.63 | 2.11 M | $7.76 B |
| 03/03/2026 | $41.34 | $41.34 (0%) | $41.56 | $39.43 | 2.59 M | $7.74 B |
| 03/02/2026 | $40.75 | $42.52 (4.34%) | $42.61 | $40.07 | 2.77 M | $7.96 B |
| 02/27/2026 | $40.16 | $41.65 (3.71%) | $41.90 | $40.11 | 3.38 M | $7.80 B |
| 02/26/2026 | $40.06 | $40.94 (2.2%) | $41.73 | $39.66 | 2.94 M | $7.67 B |
| 02/25/2026 | $38.56 | $39.66 (2.85%) | $40.41 | $38.40 | 3.27 M | $7.43 B |
| 02/24/2026 | $38.85 | $38.40 (-1.16%) | $39.47 | $38.21 | 2.17 M | $7.19 B |
| 02/23/2026 | $40.00 | $38.74 (-3.15%) | $40.27 | $38.37 | 1.99 M | $7.25 B |
| 02/20/2026 | $40.33 | $40.89 (1.39%) | $42.49 | $39.99 | 3.76 M | $7.66 B |
| 02/19/2026 | $41.59 | $40.42 (-2.81%) | $41.80 | $39.97 | 2.17 M | $7.57 B |
| 02/18/2026 | $41.14 | $41.79 (1.58%) | $42.25 | $41.14 | 2.02 M | $7.83 B |
| 02/17/2026 | $40.19 | $41.22 (2.56%) | $41.51 | $39.95 | 2.76 M | $7.72 B |
| 02/13/2026 | $39.89 | $39.80 (-0.23%) | $40.60 | $39.21 | 2.10 M | $7.45 B |
| 02/12/2026 | $38.86 | $39.42 (1.44%) | $40.13 | $37.92 | 5.15 M | $7.38 B |
| 02/11/2026 | $39.66 | $40.00 (0.86%) | $40.99 | $39.66 | 2.93 M | $7.49 B |
| 02/10/2026 | $39.60 | $40.17 (1.44%) | $40.69 | $39.05 | 2.46 M | $7.52 B |
| 02/09/2026 | $38.45 | $38.63 (0.47%) | $38.90 | $38.01 | 1.78 M | $7.23 B |
| 02/06/2026 | $37.16 | $38.45 (3.47%) | $38.60 | $37.16 | 2.04 M | $7.07 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.
