5 DAY PERFORMANCE
+13.22%
1 MONTH PERFORMANCE
+12.08%
3 MONTH PERFORMANCE
+0.99%
6 MONTH PERFORMANCE
+1.15%
YEAR-TO-DATE PERFORMANCE
-7.46%
1 YEAR PERFORMANCE
-3.52%
Birkenstock Holding Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $37.14 | $37.27 (0.35%) | $38.17 | $36.75 | 2.64 M | $6.76 B |
| 11/03/2026 | $35.41 | $35.53 (0.34%) | $35.66 | $34.97 | 1.26 M | $6.45 B |
| 11/02/2026 | $33.81 | $35.54 (5.12%) | $35.77 | $33.71 | 2.59 M | $6.45 B |
| 10/30/2026 | $33.42 | $33.43 (0.03%) | $33.71 | $33.02 | 1.45 M | $6.07 B |
| 10/29/2026 | $32.23 | $33.39 (3.6%) | $33.52 | $32.06 | 1.66 M | $6.06 B |
| 10/28/2026 | $32.16 | $31.59 (-1.77%) | $32.40 | $31.21 | 2.10 M | $5.73 B |
| 10/27/2026 | $32.39 | $32.26 (-0.4%) | $32.83 | $32.01 | 1.27 M | $5.85 B |
| 10/26/2026 | $32.27 | $32.61 (1.05%) | $32.71 | $31.76 | 1.97 M | $5.92 B |
| 10/23/2026 | $32.70 | $32.57 (-0.4%) | $33.29 | $32.41 | 1.86 M | $5.91 B |
| 10/22/2026 | $31.73 | $33.68 (6.15%) | $33.80 | $31.58 | 2.20 M | $6.11 B |
| 10/21/2026 | $33.01 | $32.32 (-2.09%) | $33.08 | $32.08 | 2.05 M | $5.87 B |
| 10/20/2026 | $32.89 | $32.78 (-0.33%) | $33.43 | $32.58 | 3.07 M | $5.95 B |
| 10/19/2026 | $33.50 | $32.71 (-2.36%) | $33.74 | $32.50 | 4.75 M | $5.94 B |
| 10/16/2026 | $36.10 | $33.85 (-6.23%) | $36.57 | $33.73 | 2.73 M | $6.14 B |
| 10/15/2026 | $34.10 | $35.89 (5.25%) | $36.01 | $34.07 | 1.90 M | $6.51 B |
| 10/14/2026 | $33.67 | $33.92 (0.74%) | $34.10 | $33.50 | 981.73 K | $6.16 B |
| 10/13/2026 | $34.28 | $34.18 (-0.29%) | $34.65 | $33.99 | 1.15 M | $6.20 B |
| 10/12/2026 | $33.72 | $33.85 (0.39%) | $34.10 | $33.10 | 1.39 M | $6.14 B |
| 10/09/2026 | $33.19 | $33.65 (1.39%) | $33.78 | $32.61 | 884.33 K | $6.11 B |
| 10/08/2026 | $33.00 | $33.12 (0.36%) | $33.33 | $32.27 | 1.25 M | $6.01 B |
| 10/07/2026 | $33.50 | $33.17 (-0.99%) | $33.69 | $33.00 | 974.60 K | $6.02 B |
| 10/06/2026 | $34.05 | $34.00 (-0.15%) | $34.10 | $33.45 | 1.19 M | $6.17 B |
| 10/05/2026 | $33.30 | $33.77 (1.41%) | $33.88 | $32.96 | 1.98 M | $6.13 B |
| 10/02/2026 | $33.18 | $33.33 (0.45%) | $33.72 | $32.64 | 1.97 M | $6.05 B |
| 10/01/2026 | $32.25 | $32.97 (2.23%) | $33.38 | $32.20 | 1.82 M | $5.98 B |
| 09/30/2026 | $32.95 | $32.41 (-1.64%) | $33.22 | $32.10 | 1.73 M | $5.88 B |
| 09/29/2026 | $33.23 | $33.04 (-0.57%) | $33.25 | $32.20 | 2.83 M | $6.00 B |
| 09/28/2026 | $33.24 | $32.97 (-0.81%) | $33.60 | $32.80 | 1.53 M | $5.98 B |
| 09/25/2026 | $32.48 | $33.60 (3.45%) | $33.85 | $32.12 | 3.73 M | $6.10 B |
| 09/24/2026 | $31.25 | $31.79 (1.73%) | $31.81 | $31.16 | 1.46 M | $5.77 B |
| 09/23/2026 | $31.60 | $31.42 (-0.57%) | $31.81 | $31.00 | 1.31 M | $5.70 B |
| 09/22/2026 | $32.37 | $31.68 (-2.13%) | $32.59 | $31.50 | 2.24 M | $5.75 B |
| 09/21/2026 | $30.80 | $31.34 (1.75%) | $31.47 | $30.44 | 3.03 M | $5.69 B |
| 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%) | $31.77 | $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%) | $31.11 | $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 |
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.
