Birkenstock Holding (BIRK)
NYSE: BIRK
· Real-Time Price · USD
48.42
-1.81 (-3.60%)
At close: Aug 14, 2025, 3:59 PM
49.15
1.51%
Pre-market: Aug 15, 2025, 09:21 AM EDT
BIRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 48.71 | 50.48 | 47.57 | 48.41 | 48.41 | -3.62% | 5,924,776 |
| 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 |
| Aug 6, 2025 | 49.71 | 50.13 | 49.34 | 49.35 | 49.35 | -0.72% | 1,573,800 |
| Aug 5, 2025 | 50.33 | 50.71 | 49.59 | 49.71 | 49.71 | -1.11% | 1,190,374 |
| Aug 4, 2025 | 49.99 | 50.40 | 49.37 | 50.27 | 50.27 | 2.30% | 867,200 |
| Aug 1, 2025 | 49.74 | 49.77 | 48.35 | 49.14 | 49.14 | -1.90% | 2,488,300 |
| Jul 31, 2025 | 51.31 | 51.49 | 49.76 | 50.09 | 50.09 | -3.86% | 1,891,557 |
| Jul 30, 2025 | 51.92 | 52.55 | 51.58 | 52.10 | 52.10 | 0.75% | 2,569,624 |
| Jul 29, 2025 | 51.25 | 52.11 | 50.66 | 51.71 | 51.71 | 1.09% | 1,351,846 |
| Jul 28, 2025 | 52.81 | 53.08 | 51.12 | 51.15 | 51.15 | -2.96% | 1,605,116 |
| Jul 25, 2025 | 52.63 | 53.11 | 52.00 | 52.71 | 52.71 | 1.62% | 2,136,600 |
| Jul 24, 2025 | 52.56 | 52.56 | 51.41 | 51.87 | 51.87 | 1.59% | 2,006,800 |
| Jul 23, 2025 | 50.10 | 51.40 | 49.74 | 51.06 | 51.06 | 2.67% | 2,328,323 |
| Jul 22, 2025 | 49.26 | 49.81 | 48.74 | 49.73 | 49.73 | 0.93% | 1,433,994 |
| Jul 21, 2025 | 50.04 | 50.13 | 48.94 | 49.27 | 49.27 | -0.87% | 1,371,304 |
| Jul 18, 2025 | 49.76 | 50.00 | 49.15 | 49.70 | 49.70 | 0.14% | 1,358,500 |