Skip to main content

Birkenstock Holding plc Ordinary Shares (NY:BIRK)

50.46 -1.67 (-3.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 52.41 52.89 51.80 52.13 1,197,114 -0.32(-0.61%)
Aug 28, 2025 52.35 52.84 51.99 52.45 1,423,685 +0.32(+0.61%)
Aug 27, 2025 52.24 52.74 51.82 52.13 1,609,920 +0.25(+0.48%)
Aug 26, 2025 52.83 53.31 51.78 51.88 1,104,279 -0.76(-1.44%)
Aug 25, 2025 53.33 53.53 52.43 52.64 1,096,465 -0.76(-1.42%)
Aug 22, 2025 50.66 53.53 50.66 53.40 1,938,899 +2.76(+5.45%)
Aug 21, 2025 49.75 50.67 49.41 50.64 1,416,606 +0.56(+1.12%)
Aug 20, 2025 49.93 50.30 49.60 50.08 1,296,813 -0.05(-0.10%)
Aug 19, 2025 50.61 50.96 49.77 50.13 1,739,944 -0.38(-0.75%)
Aug 18, 2025 49.80 50.79 49.50 50.51 2,718,095 +0.71(+1.43%)
Aug 15, 2025 49.50 49.84 48.34 49.80 2,651,678 +1.39(+2.87%)
Aug 14, 2025 48.71 50.48 47.57 48.41 5,925,702 -1.82(-3.62%)
Aug 13, 2025 49.98 50.79 49.33 50.23 3,835,674 +1.09(+2.22%)
Aug 12, 2025 48.83 49.37 48.07 49.14 1,700,572 +1.60(+3.37%)
Aug 11, 2025 48.44 48.99 47.50 47.54 1,895,664 -0.66(-1.37%)
Aug 08, 2025 48.40 48.91 47.97 48.20 1,235,735 -0.31(-0.64%)
Aug 07, 2025 49.12 49.98 48.12 48.51 1,695,690 -0.84(-1.70%)
Aug 06, 2025 49.71 50.13 49.34 49.35 1,573,794 -0.36(-0.72%)
Aug 05, 2025 50.33 50.71 49.59 49.71 1,190,372 -0.56(-1.11%)
Aug 04, 2025 49.99 50.40 49.37 50.27 867,158 +1.13(+2.30%)
Aug 01, 2025 49.74 49.77 48.35 49.14 2,488,282 -0.95(-1.90%)
Jul 31, 2025 51.31 51.49 49.76 50.09 1,891,557 -2.01(-3.86%)
Jul 30, 2025 51.92 52.55 51.58 52.10 2,569,624 +0.39(+0.75%)
Jul 29, 2025 51.25 52.11 50.66 51.71 1,337,186 +0.56(+1.09%)
Jul 28, 2025 52.81 53.08 51.12 51.15 1,605,116 -1.56(-2.96%)
Jul 25, 2025 52.63 53.10 52.00 52.71 2,136,594 +0.84(+1.62%)
Jul 24, 2025 52.56 52.56 51.41 51.87 2,001,254 +0.81(+1.59%)
Jul 23, 2025 50.10 51.40 49.74 51.06 2,328,323 +1.33(+2.67%)
Jul 22, 2025 49.26 49.81 48.73 49.73 1,433,897 +0.46(+0.93%)
Jul 21, 2025 50.04 50.12 48.94 49.27 1,371,303 -0.43(-0.87%)
Jul 18, 2025 49.76 50.00 49.15 49.70 1,358,491 +0.07(+0.14%)
Jul 17, 2025 47.72 49.68 47.60 49.63 2,629,451 +1.89(+3.96%)
Jul 16, 2025 46.53 47.79 46.27 47.74 2,510,623 +1.26(+2.71%)
Jul 15, 2025 48.13 48.24 46.42 46.48 2,062,757 -1.45(-3.03%)
Jul 14, 2025 47.60 48.54 47.50 47.93 1,766,223 +0.42(+0.88%)
Jul 11, 2025 47.50 48.00 47.36 47.51 2,892,985 -0.28(-0.59%)
Jul 10, 2025 48.57 48.91 47.78 47.79 1,997,274 -0.69(-1.42%)
Jul 09, 2025 48.45 48.85 47.91 48.48 1,475,559 +0.14(+0.29%)
Jul 08, 2025 48.67 49.02 48.08 48.34 3,542,294 -0.48(-0.98%)
Jul 07, 2025 48.76 48.96 47.75 48.82 2,876,070 +0.00(+0.00%)
Jul 03, 2025 49.04 49.38 48.61 48.82 725,132 -0.23(-0.47%)
Jul 02, 2025 49.06 49.57 48.34 49.05 1,718,486 +0.02(+0.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.