Birkenstock Holding (BIRK)
NYSE: BIRK
· Real-Time Price · USD
46.00
-0.27 (-0.58%)
At close: Oct 03, 2025, 3:59 PM
46.20
0.43%
After-hours: Oct 03, 2025, 07:36 PM EDT
BIRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 46.53 | 46.80 | 45.79 | 46.01 | 46.01 | -0.56% | 1,775,181 |
| Oct 2, 2025 | 46.09 | 46.81 | 45.37 | 46.27 | 46.27 | 0.11% | 3,663,167 |
| Oct 1, 2025 | 45.01 | 46.96 | 45.01 | 46.22 | 46.22 | 2.14% | 3,556,940 |
| Sep 30, 2025 | 44.95 | 45.29 | 44.35 | 45.25 | 45.25 | 1.25% | 2,284,954 |
| Sep 29, 2025 | 45.50 | 45.54 | 43.95 | 44.69 | 44.69 | -0.49% | 2,219,847 |
| Sep 26, 2025 | 45.50 | 45.81 | 44.59 | 44.91 | 44.91 | 0.00% | 1,908,590 |
| Sep 25, 2025 | 46.25 | 46.25 | 43.17 | 44.91 | 44.91 | -0.95% | 4,817,938 |
| Sep 24, 2025 | 46.00 | 46.07 | 44.62 | 45.34 | 45.34 | -1.67% | 2,994,100 |
| Sep 23, 2025 | 46.82 | 47.33 | 45.28 | 46.11 | 46.11 | -1.07% | 2,416,880 |
| Sep 22, 2025 | 47.31 | 47.65 | 46.53 | 46.61 | 46.61 | -2.20% | 2,484,720 |
| Sep 19, 2025 | 46.53 | 47.95 | 46.48 | 47.66 | 47.66 | 3.63% | 2,917,625 |
| Sep 18, 2025 | 46.04 | 46.25 | 45.64 | 45.99 | 45.99 | 0.77% | 1,561,738 |
| Sep 17, 2025 | 45.73 | 46.31 | 45.25 | 45.64 | 45.64 | -0.04% | 1,937,309 |
| Sep 16, 2025 | 45.81 | 46.06 | 44.67 | 45.66 | 45.66 | -0.93% | 3,333,017 |
| Sep 15, 2025 | 46.40 | 47.10 | 45.93 | 46.09 | 46.09 | -0.37% | 2,273,700 |
| Sep 12, 2025 | 46.72 | 47.24 | 46.08 | 46.26 | 46.26 | -2.41% | 2,283,500 |
| Sep 11, 2025 | 47.00 | 47.86 | 46.97 | 47.40 | 47.40 | 1.11% | 1,407,248 |
| Sep 10, 2025 | 47.61 | 48.00 | 46.57 | 46.88 | 46.88 | -1.03% | 2,068,505 |
| Sep 9, 2025 | 48.54 | 48.85 | 47.21 | 47.37 | 47.37 | -3.09% | 1,956,500 |
| Sep 8, 2025 | 50.30 | 51.00 | 48.46 | 48.88 | 48.88 | -2.61% | 1,887,800 |
Page 1 of 25