Birkenstock Holding

45.75
-1.44 (-3.05%)
At close: Mar 28, 2025, 3:59 PM
45.44
-0.68%
After-hours: Mar 28, 2025, 05:51 PM EDT

BIRK Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 46.44 46.64 45.05 45.74 -1.45 -3.07% 1,195,732
Mar 27, 2025 46.31 47.54 44.88 47.19 0.37 0.79% 1,193,800
Mar 26, 2025 47.35 47.63 45.49 46.82 -0.35 -0.74% 1,705,704
Mar 25, 2025 47.75 47.88 46.94 47.17 -0.26 -0.55% 1,044,900
Mar 24, 2025 46.20 47.48 45.87 47.43 2.16 4.77% 1,358,023
Mar 21, 2025 44.79 45.64 43.78 45.27 0.11 0.24% 883,200
Mar 20, 2025 45.61 46.69 45.00 45.16 -0.85 -1.85% 1,236,411
Mar 19, 2025 43.92 46.39 43.75 46.01 2.34 5.36% 1,866,900
Mar 18, 2025 43.74 43.96 42.20 43.67 -0.60 -1.36% 1,921,800
Mar 17, 2025 43.87 44.59 43.56 44.27 0.63 1.44% 2,938,021
Mar 14, 2025 45.63 45.63 43.46 43.64 -0.26 -0.59% 1,965,404
Mar 13, 2025 46.25 46.48 43.77 43.90 -2.49 -5.37% 1,691,300
Mar 12, 2025 45.72 46.73 45.45 46.39 1.51 3.36% 2,727,100
Mar 11, 2025 43.43 45.34 43.22 44.88 1.37 3.15% 2,449,400
Mar 10, 2025 44.82 45.59 42.83 43.51 -2.14 -4.69% 2,405,426
Mar 7, 2025 46.68 47.07 43.79 45.65 -1.31 -2.79% 2,909,622
Mar 6, 2025 46.89 48.33 46.74 46.96 -0.85 -1.78% 2,033,401
Mar 5, 2025 48.18 48.90 46.71 47.81 0.87 1.85% 1,076,500
Mar 4, 2025 47.07 47.99 45.59 46.94 -1.12 -2.33% 1,381,603
Mar 3, 2025 49.61 50.54 47.49 48.06 -1.42 -2.87% 952,635
Feb 28, 2025 48.98 50.31 48.46 49.48 0.32 0.65% 1,437,375
Feb 27, 2025 50.24 51.28 49.03 49.16 -1.58 -3.11% 1,735,376
Feb 26, 2025 51.10 52.87 50.45 50.74 -0.11 -0.22% 1,410,900
Feb 25, 2025 51.15 51.82 50.37 50.85 -0.73 -1.42% 1,320,200
Feb 24, 2025 51.87 52.71 51.36 51.58 -0.22 -0.42% 1,179,700
Feb 21, 2025 53.21 53.93 51.70 51.80 -2.22 -4.11% 2,092,537
Feb 20, 2025 53.51 55.36 50.68 54.02 -0.67 -1.23% 3,865,900
Feb 19, 2025 54.75 55.46 53.82 54.69 -0.28 -0.51% 3,152,800
Feb 18, 2025 55.77 56.55 54.09 54.97 -0.28 -0.51% 2,499,743
Feb 14, 2025 56.70 56.92 54.92 55.25 -1.67 -2.93% 1,140,526
Feb 13, 2025 56.69 57.67 56.13 56.92 0.80 1.43% 1,305,324
Feb 12, 2025 54.76 56.97 54.30 56.12 0.91 1.65% 1,598,048
Feb 11, 2025 55.77 56.90 55.16 55.21 -1.27 -2.25% 1,411,315
Feb 10, 2025 55.83 56.71 55.33 56.48 0.90 1.62% 1,392,958
Feb 7, 2025 56.81 57.58 55.31 55.58 -1.29 -2.27% 1,130,646
Feb 6, 2025 57.33 58.05 56.57 56.87 0.44 0.78% 904,790
Feb 5, 2025 56.48 57.17 55.67 56.43 -0.08 -0.14% 1,077,900
Feb 4, 2025 56.28 56.88 55.62 56.51 0.79 1.42% 1,492,100
Feb 3, 2025 57.30 57.97 55.55 55.72 -3.42 -5.78% 2,448,818
Jan 31, 2025 61.58 62.50 58.84 59.14 -3.03 -4.87% 1,593,237
Jan 30, 2025 61.34 62.66 61.34 62.17 0.86 1.40% 1,613,083
Jan 29, 2025 60.73 62.45 60.62 61.31 0.51 0.84% 2,238,640
Jan 28, 2025 58.23 61.09 58.23 60.80 2.61 4.49% 1,677,300
Jan 27, 2025 58.91 60.33 57.99 58.19 -1.65 -2.76% 1,825,000
Jan 24, 2025 58.70 60.51 58.67 59.84 1.19 2.03% 1,179,056
Jan 23, 2025 58.27 58.92 57.37 58.65 0.15 0.26% 993,965
Jan 22, 2025 59.25 59.39 57.61 58.50 -0.48 -0.81% 1,535,800
Jan 21, 2025 59.20 60.50 58.33 58.98 -0.95 -1.59% 2,216,031
Jan 17, 2025 58.13 60.62 57.96 59.93 2.08 3.60% 1,681,311
Jan 16, 2025 58.73 59.38 57.31 57.85 -0.28 -0.48% 983,948