5 DAY PERFORMANCE
+24.34%
1 MONTH PERFORMANCE
+6.20%
3 MONTH PERFORMANCE
-17.91%
6 MONTH PERFORMANCE
+13.53%
YEAR-TO-DATE PERFORMANCE
-7.46%
1 YEAR PERFORMANCE
-20.58%
Birkenstock Holding Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $31.52 | $30.56 (-3.05%) | $31.56 | $30.55 | 2.62 M | $5.55 B |
| 09/17/2026 | $31.12 | $31.17 (0.16%) | $31.76 | $30.52 | 2.67 M | $5.66 B |
| 09/16/2026 | $30.36 | $30.44 (0.26%) | $31.05 | $29.96 | 2.01 M | $5.52 B |
| 09/15/2026 | $30.75 | $30.01 (-2.41%) | $30.82 | $29.93 | 1.87 M | $5.45 B |
| 09/14/2026 | $30.62 | $30.66 (0.13%) | $31.10 | $30.46 | 2.23 M | $5.56 B |
| 09/11/2026 | $31.15 | $31.13 (-0.06%) | $31.59 | $30.78 | 1.67 M | $5.65 B |
| 09/10/2026 | $31.45 | $30.69 (-2.42%) | $31.65 | $30.25 | 3.24 M | $5.57 B |
| 09/09/2026 | $32.32 | $31.56 (-2.35%) | $32.46 | $31.43 | 3.08 M | $5.73 B |
| 09/08/2026 | $34.00 | $32.62 (-4.06%) | $34.41 | $32.53 | 2.16 M | $5.92 B |
| 09/04/2026 | $33.70 | $34.00 (0.89%) | $34.58 | $33.54 | 1.69 M | $6.17 B |
| 09/03/2026 | $33.98 | $33.95 (-0.09%) | $34.29 | $33.64 | 2.03 M | $6.16 B |
| 09/02/2026 | $34.28 | $33.79 (-1.43%) | $35.19 | $33.65 | 1.40 M | $6.13 B |
| 09/01/2026 | $34.52 | $34.25 (-0.78%) | $34.84 | $33.95 | 1.64 M | $6.22 B |
| 08/31/2026 | $35.16 | $34.91 (-0.71%) | $35.99 | $34.78 | 3.86 M | $6.34 B |
| 08/28/2026 | $35.51 | $35.65 (0.39%) | $36.29 | $35.51 | 1.50 M | $6.47 B |
| 08/27/2026 | $36.30 | $35.31 (-2.73%) | $37.00 | $35.11 | 2.56 M | $6.41 B |
| 08/26/2026 | $35.30 | $36.18 (2.49%) | $36.36 | $35.01 | 3.62 M | $6.57 B |
| 08/25/2026 | $35.38 | $35.29 (-0.25%) | $36.07 | $34.70 | 2.31 M | $6.40 B |
| 08/24/2026 | $36.12 | $35.30 (-2.27%) | $36.35 | $34.76 | 2.67 M | $6.41 B |
| 08/21/2026 | $35.04 | $35.64 (1.71%) | $36.40 | $34.82 | 4.15 M | $6.47 B |
| 08/20/2026 | $36.00 | $34.55 (-4.03%) | $36.00 | $34.52 | 2.93 M | $6.27 B |
| 08/19/2026 | $37.50 | $36.13 (-3.65%) | $37.66 | $36.11 | 3.39 M | $6.56 B |
| 08/18/2026 | $38.07 | $37.23 (-2.21%) | $38.33 | $37.23 | 2.40 M | $6.76 B |
| 08/17/2026 | $39.48 | $37.86 (-4.1%) | $39.62 | $37.78 | 3.47 M | $6.87 B |
| 08/14/2026 | $39.75 | $39.35 (-1.01%) | $40.41 | $39.09 | 14.38 M | $7.14 B |
| 08/13/2026 | $43.07 | $41.00 (-4.81%) | $43.90 | $40.65 | 5.46 M | $7.44 B |
| 08/12/2026 | $37.30 | $36.74 (-1.5%) | $37.60 | $35.92 | 3.68 M | $6.67 B |
| 08/11/2026 | $39.14 | $37.47 (-4.27%) | $39.60 | $37.40 | 2.42 M | $6.89 B |
| 08/10/2026 | $38.15 | $39.72 (4.12%) | $40.15 | $38.04 | 1.99 M | $7.30 B |
| 08/07/2026 | $37.48 | $38.45 (2.59%) | $38.71 | $37.00 | 1.09 M | $7.07 B |
| 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 |
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.
