Birkenstock Holding (BIRK)
NYSE: BIRK
· Real-Time Price · USD
50.60
0.95 (1.91%)
At close: Sep 04, 2025, 3:59 PM
51.40
1.58%
After-hours: Sep 04, 2025, 07:04 PM EDT
BIRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 49.55 | 50.76 | 49.21 | 50.62 | 50.62 | 1.95% | 1,096,744 |
| Sep 3, 2025 | 50.56 | 50.98 | 49.62 | 49.65 | 49.65 | -1.61% | 1,094,708 |
| Sep 2, 2025 | 51.44 | 51.99 | 50.01 | 50.46 | 50.46 | -3.20% | 1,882,000 |
| Aug 29, 2025 | 52.41 | 52.89 | 51.80 | 52.13 | 52.13 | -0.61% | 1,197,114 |
| Aug 28, 2025 | 52.35 | 52.84 | 51.99 | 52.45 | 52.45 | 0.61% | 1,423,700 |
| Aug 27, 2025 | 52.24 | 52.74 | 51.82 | 52.13 | 52.13 | 0.48% | 1,609,920 |
| Aug 26, 2025 | 52.83 | 53.31 | 51.78 | 51.88 | 51.88 | -1.44% | 1,104,300 |
| Aug 25, 2025 | 53.33 | 53.53 | 52.43 | 52.64 | 52.64 | -1.42% | 1,096,465 |
| Aug 22, 2025 | 50.66 | 53.53 | 50.66 | 53.40 | 53.40 | 5.45% | 1,938,900 |
| Aug 21, 2025 | 49.75 | 50.67 | 49.41 | 50.64 | 50.64 | 1.12% | 1,416,906 |
| Aug 20, 2025 | 49.93 | 50.30 | 49.60 | 50.08 | 50.08 | -0.10% | 1,296,813 |
| Aug 19, 2025 | 50.61 | 50.96 | 49.78 | 50.13 | 50.13 | -0.75% | 1,739,944 |
| Aug 18, 2025 | 49.80 | 50.79 | 49.50 | 50.51 | 50.51 | 1.43% | 2,718,100 |
| Aug 15, 2025 | 49.50 | 49.84 | 48.34 | 49.80 | 49.80 | 2.87% | 2,651,678 |
| Aug 14, 2025 | 48.71 | 50.48 | 47.57 | 48.41 | 48.41 | -3.62% | 5,925,753 |
| Aug 13, 2025 | 49.98 | 50.79 | 49.33 | 50.23 | 50.23 | 2.22% | 3,839,735 |
| Aug 12, 2025 | 48.83 | 49.37 | 48.07 | 49.14 | 49.14 | 3.37% | 1,700,621 |
| Aug 11, 2025 | 48.44 | 48.99 | 47.50 | 47.54 | 47.54 | -1.37% | 1,895,744 |
| Aug 8, 2025 | 48.40 | 48.91 | 47.97 | 48.20 | 48.20 | -0.64% | 1,235,735 |
| Aug 7, 2025 | 49.12 | 49.98 | 48.12 | 48.51 | 48.51 | -1.70% | 1,695,700 |