5 DAY PERFORMANCE
+5.14%
1 MONTH PERFORMANCE
+18.58%
3 MONTH PERFORMANCE
-5.87%
6 MONTH PERFORMANCE
-15.98%
YEAR-TO-DATE PERFORMANCE
-18.80%
1 YEAR PERFORMANCE
-14.08%
Birkenstock Holding plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $43.21 | $44.10 (2.06%) | $44.54 | $43.12 | 1.83 M | $8.22 B |
| 12/04/2025 | $43.76 | $42.97 (-1.81%) | $43.91 | $42.38 | 2.40 M | $8.01 B |
| 12/03/2025 | $42.21 | $43.76 (3.67%) | $43.89 | $42.18 | 2.29 M | $8.16 B |
| 12/02/2025 | $43.71 | $42.41 (-2.97%) | $43.95 | $41.99 | 2.05 M | $7.91 B |
| 12/01/2025 | $43.13 | $43.62 (1.14%) | $44.50 | $42.97 | 2.01 M | $8.13 B |
| 11/28/2025 | $43.80 | $43.33 (-1.07%) | $44.00 | $43.32 | 686.00 K | $8.08 B |
| 11/26/2025 | $42.42 | $43.51 (2.57%) | $43.83 | $42.42 | 1.62 M | $8.11 B |
| 11/25/2025 | $40.75 | $42.47 (4.22%) | $42.53 | $40.55 | 1.72 M | $7.92 B |
| 11/24/2025 | $41.07 | $40.72 (-0.85%) | $41.37 | $40.65 | 2.01 M | $7.59 B |
| 11/21/2025 | $40.68 | $41.04 (0.88%) | $41.50 | $40.52 | 2.44 M | $7.65 B |
| 11/20/2025 | $40.56 | $40.65 (0.22%) | $41.47 | $40.37 | 1.66 M | $7.58 B |
| 11/19/2025 | $39.41 | $40.32 (2.31%) | $40.44 | $39.34 | 1.05 M | $7.52 B |
| 11/18/2025 | $39.08 | $39.74 (1.69%) | $39.96 | $38.94 | 1.87 M | $7.41 B |
| 11/17/2025 | $39.90 | $39.52 (-0.95%) | $40.48 | $39.40 | 1.95 M | $7.37 B |
| 11/14/2025 | $39.93 | $40.14 (0.53%) | $41.32 | $39.64 | 2.15 M | $7.49 B |
| 11/13/2025 | $41.16 | $40.37 (-1.92%) | $42.11 | $40.08 | 2.13 M | $7.53 B |
| 11/12/2025 | $40.27 | $41.43 (2.88%) | $41.97 | $40.14 | 3.77 M | $7.73 B |
| 11/11/2025 | $39.40 | $39.29 (-0.28%) | $39.65 | $38.98 | 1.13 M | $7.33 B |
| 11/10/2025 | $39.05 | $39.05 (0%) | $39.33 | $38.37 | 1.93 M | $7.28 B |
| 11/07/2025 | $39.04 | $38.80 (-0.61%) | $39.62 | $38.28 | 1.33 M | $7.24 B |
| 11/06/2025 | $38.76 | $39.04 (0.72%) | $39.18 | $38.16 | 1.83 M | $7.28 B |
| 11/05/2025 | $39.51 | $39.23 (-0.71%) | $39.76 | $38.78 | 1.58 M | $7.32 B |
| 11/04/2025 | $39.23 | $39.49 (0.66%) | $39.75 | $39.00 | 1.94 M | $7.36 B |
| 11/03/2025 | $40.11 | $39.36 (-1.87%) | $40.28 | $38.83 | 1.89 M | $7.34 B |
| 10/31/2025 | $40.00 | $39.91 (-0.23%) | $40.82 | $39.57 | 1.67 M | $7.44 B |
| 10/30/2025 | $40.00 | $40.23 (0.58%) | $40.93 | $39.65 | 1.50 M | $7.50 B |
| 10/29/2025 | $41.46 | $40.12 (-3.23%) | $41.54 | $40.03 | 1.80 M | $7.48 B |
| 10/28/2025 | $42.13 | $41.69 (-1.04%) | $42.13 | $41.36 | 1.31 M | $7.77 B |
| 10/27/2025 | $42.24 | $42.41 (0.4%) | $43.25 | $42.14 | 845.66 K | $7.91 B |
| 10/24/2025 | $42.99 | $41.98 (-2.35%) | $43.39 | $41.95 | 1.28 M | $7.83 B |
| 10/23/2025 | $42.99 | $43.10 (0.26%) | $43.33 | $42.56 | 1.35 M | $8.04 B |
| 10/22/2025 | $42.66 | $42.99 (0.77%) | $43.07 | $42.22 | 1.86 M | $8.02 B |
| 10/21/2025 | $41.26 | $42.64 (3.34%) | $42.70 | $41.00 | 1.84 M | $7.95 B |
| 10/20/2025 | $42.13 | $41.43 (-1.66%) | $42.48 | $41.41 | 1.85 M | $7.73 B |
| 10/17/2025 | $41.91 | $41.94 (0.07%) | $42.15 | $41.43 | 2.56 M | $7.82 B |
| 10/16/2025 | $43.60 | $42.33 (-2.91%) | $43.60 | $41.93 | 2.44 M | $7.89 B |
| 10/15/2025 | $42.83 | $42.66 (-0.4%) | $43.18 | $42.21 | 2.41 M | $7.96 B |
| 10/14/2025 | $41.85 | $42.63 (1.86%) | $42.78 | $41.65 | 1.71 M | $7.95 B |
| 10/13/2025 | $42.34 | $42.58 (0.57%) | $42.69 | $41.75 | 1.99 M | $7.94 B |
| 10/10/2025 | $43.51 | $42.26 (-2.87%) | $43.61 | $42.12 | 2.69 M | $7.88 B |
| 10/09/2025 | $44.10 | $43.51 (-1.34%) | $44.33 | $42.94 | 2.83 M | $8.11 B |
| 10/08/2025 | $44.26 | $44.15 (-0.25%) | $44.62 | $44.00 | 2.70 M | $8.23 B |
| 10/07/2025 | $45.91 | $44.20 (-3.72%) | $46.20 | $44.19 | 2.10 M | $8.24 B |
| 10/06/2025 | $46.16 | $45.47 (-1.49%) | $46.43 | $45.17 | 1.67 M | $8.48 B |
| 10/03/2025 | $46.53 | $46.01 (-1.12%) | $46.80 | $45.79 | 1.78 M | $8.58 B |
| 10/02/2025 | $46.09 | $46.27 (0.39%) | $46.81 | $45.37 | 3.66 M | $8.63 B |
| 10/01/2025 | $45.01 | $46.22 (2.69%) | $46.96 | $45.01 | 3.56 M | $8.62 B |
| 09/30/2025 | $44.95 | $45.25 (0.67%) | $45.29 | $44.35 | 2.28 M | $8.44 B |
| 09/29/2025 | $45.50 | $44.69 (-1.78%) | $45.54 | $43.95 | 2.22 M | $8.33 B |
| 09/26/2025 | $45.50 | $44.91 (-1.3%) | $45.81 | $44.59 | 1.91 M | $8.37 B |
| 09/25/2025 | $46.25 | $44.91 (-2.9%) | $46.25 | $43.17 | 4.82 M | $8.37 B |
| 09/24/2025 | $46.00 | $45.34 (-1.43%) | $46.07 | $44.62 | 2.99 M | $8.45 B |
| 09/23/2025 | $46.82 | $46.11 (-1.52%) | $47.33 | $45.28 | 2.42 M | $8.60 B |
| 09/22/2025 | $47.31 | $46.61 (-1.48%) | $47.65 | $46.53 | 2.48 M | $8.69 B |
| 09/19/2025 | $46.53 | $47.66 (2.43%) | $47.95 | $46.48 | 2.92 M | $8.89 B |
| 09/18/2025 | $46.04 | $45.99 (-0.11%) | $46.25 | $45.64 | 1.56 M | $8.58 B |
| 09/17/2025 | $45.73 | $45.64 (-0.2%) | $46.31 | $45.25 | 1.94 M | $8.51 B |
| 09/16/2025 | $45.81 | $45.66 (-0.33%) | $46.06 | $44.67 | 3.33 M | $8.51 B |
| 09/15/2025 | $46.40 | $46.09 (-0.67%) | $47.10 | $45.93 | 2.27 M | $8.59 B |
| 09/12/2025 | $46.72 | $46.26 (-0.98%) | $47.24 | $46.08 | 2.28 M | $8.63 B |
| 09/11/2025 | $47.00 | $47.40 (0.85%) | $47.86 | $46.97 | 1.41 M | $8.84 B |
| 09/10/2025 | $47.61 | $46.88 (-1.53%) | $48.00 | $46.57 | 2.07 M | $8.74 B |
| 09/09/2025 | $48.54 | $47.37 (-2.41%) | $48.85 | $47.21 | 1.96 M | $8.83 B |
| 09/08/2025 | $50.30 | $48.88 (-2.82%) | $51.00 | $48.46 | 1.89 M | $9.12 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.
