5 DAY PERFORMANCE
-17.91%
1 MONTH PERFORMANCE
-8.53%
3 MONTH PERFORMANCE
+7.13%
6 MONTH PERFORMANCE
-11.34%
YEAR-TO-DATE PERFORMANCE
-7.46%
1 YEAR PERFORMANCE
-27.41%
Birkenstock Holding Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $45.45 | $43.30 (-4.72%) | $45.68 | $43.18 | 1.82 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 |
| 05/06/2026 | $38.40 | $39.60 (3.13%) | $40.31 | $38.40 | 2.09 M | $7.28 B |
| 05/05/2026 | $37.23 | $37.42 (0.51%) | $37.85 | $36.78 | 1.61 M | $6.88 B |
| 05/04/2026 | $38.38 | $36.92 (-3.8%) | $38.81 | $36.91 | 1.58 M | $6.79 B |
| 05/01/2026 | $39.28 | $38.71 (-1.45%) | $39.79 | $38.36 | 1.90 M | $7.12 B |
| 04/30/2026 | $37.35 | $38.74 (3.72%) | $39.49 | $37.12 | 1.83 M | $7.12 B |
| 04/29/2026 | $38.69 | $37.50 (-3.08%) | $38.87 | $37.38 | 1.94 M | $6.90 B |
| 04/28/2026 | $39.70 | $39.09 (-1.54%) | $39.82 | $38.77 | 1.76 M | $7.19 B |
| 04/27/2026 | $39.32 | $39.41 (0.23%) | $39.97 | $39.07 | 1.34 M | $7.25 B |
| 04/24/2026 | $40.44 | $39.40 (-2.57%) | $40.75 | $39.16 | 1.52 M | $7.25 B |
| 04/23/2026 | $40.64 | $40.66 (0.05%) | $41.33 | $40.00 | 2.08 M | $7.48 B |
| 04/22/2026 | $41.63 | $40.92 (-1.71%) | $42.15 | $40.65 | 2.72 M | $7.53 B |
| 04/21/2026 | $41.82 | $41.73 (-0.22%) | $42.89 | $41.38 | 1.97 M | $7.67 B |
| 04/20/2026 | $39.41 | $41.80 (6.06%) | $41.98 | $38.96 | 1.95 M | $7.69 B |
| 04/17/2026 | $38.69 | $39.54 (2.2%) | $39.69 | $38.23 | 2.68 M | $7.27 B |
| 04/16/2026 | $38.29 | $37.41 (-2.3%) | $38.45 | $37.33 | 2.42 M | $6.88 B |
| 04/15/2026 | $38.25 | $37.81 (-1.15%) | $38.25 | $36.46 | 3.55 M | $6.95 B |
| 04/14/2026 | $39.75 | $37.63 (-5.33%) | $40.12 | $37.53 | 2.75 M | $6.92 B |
| 04/13/2026 | $37.84 | $38.91 (2.83%) | $38.97 | $37.20 | 1.74 M | $7.16 B |
| 04/10/2026 | $38.61 | $38.03 (-1.5%) | $38.83 | $37.80 | 1.39 M | $6.99 B |
| 04/09/2026 | $36.45 | $38.72 (6.23%) | $38.90 | $36.24 | 2.22 M | $7.12 B |
| 04/08/2026 | $37.01 | $36.95 (-0.16%) | $37.95 | $36.81 | 2.42 M | $6.80 B |
| 04/07/2026 | $34.83 | $34.67 (-0.46%) | $35.19 | $34.32 | 1.19 M | $6.38 B |
| 04/06/2026 | $34.15 | $35.19 (3.05%) | $35.25 | $33.70 | 1.41 M | $6.47 B |
| 04/02/2026 | $34.40 | $34.62 (0.64%) | $35.75 | $34.02 | 1.28 M | $6.37 B |
| 04/01/2026 | $35.60 | $35.71 (0.31%) | $36.49 | $35.35 | 1.92 M | $6.57 B |
| 03/31/2026 | $35.11 | $35.83 (2.05%) | $36.50 | $34.77 | 1.78 M | $6.59 B |
| 03/30/2026 | $34.70 | $34.07 (-1.82%) | $35.36 | $33.95 | 1.99 M | $6.27 B |
| 03/27/2026 | $34.91 | $34.19 (-2.06%) | $35.02 | $33.56 | 2.10 M | $6.29 B |
| 03/26/2026 | $35.97 | $35.22 (-2.09%) | $36.91 | $35.04 | 1.74 M | $6.48 B |
| 03/25/2026 | $37.10 | $36.37 (-1.97%) | $37.58 | $35.40 | 1.45 M | $6.69 B |
| 03/24/2026 | $35.14 | $36.48 (3.81%) | $36.74 | $34.75 | 2.34 M | $6.71 B |
| 03/23/2026 | $34.35 | $35.33 (2.85%) | $35.68 | $34.14 | 2.22 M | $6.50 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.
