-
5 DAY PERFORMANCE
-1.16% -
1 MONTH PERFORMANCE
-1.30% -
3 MONTH PERFORMANCE
-11.05% -
6 MONTH PERFORMANCE
+5.71% -
YEAR-TO-DATE PERFORMANCE
+1.07%
Birkenstock Holding plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $49.23 | $49.29 (0.12%) | $49.89 | $48.72 | 1.44 M | $9.26 B |
| 09/27/2024 | $49.85 | $49.25 (-1.2%) | $50.09 | $48.70 | 1.27 M | $9.25 B |
| 09/26/2024 | $50.05 | $49.83 (-0.44%) | $50.73 | $49.38 | 2.33 M | $9.36 B |
| 09/25/2024 | $50.41 | $49.35 (-2.1%) | $50.69 | $49.04 | 1.08 M | $9.27 B |
| 09/24/2024 | $49.26 | $50.17 (1.85%) | $50.38 | $49.22 | 1.27 M | $9.42 B |
| 09/23/2024 | $48.09 | $49.17 (2.25%) | $49.76 | $47.99 | 1.74 M | $9.24 B |
| 09/20/2024 | $48.57 | $47.83 (-1.52%) | $48.57 | $47.32 | 1.78 M | $8.98 B |
| 09/19/2024 | $48.96 | $47.86 (-2.25%) | $49.00 | $47.37 | 1.38 M | $8.99 B |
| 09/18/2024 | $48.36 | $48.24 (-0.25%) | $49.33 | $48.01 | 910,400 | $9.06 B |
| 09/17/2024 | $48.50 | $48.24 (-0.54%) | $49.14 | $48.07 | 1.35 M | $9.06 B |
| 09/16/2024 | $46.23 | $48.24 (4.35%) | $48.49 | $46.00 | 2.08 M | $9.06 B |
| 09/13/2024 | $46.00 | $46.24 (0.52%) | $46.55 | $45.44 | 1.99 M | $8.69 B |
| 09/12/2024 | $44.89 | $46.43 (3.43%) | $46.71 | $44.72 | 2.49 M | $8.72 B |
| 09/11/2024 | $43.78 | $44.79 (2.31%) | $44.84 | $43.09 | 1.92 M | $8.41 B |
| 09/10/2024 | $44.33 | $43.88 (-1.02%) | $44.50 | $42.91 | 2.70 M | $8.24 B |
| 09/09/2024 | $45.46 | $44.58 (-1.94%) | $46.05 | $44.54 | 2.16 M | $8.37 B |
| 09/06/2024 | $47.40 | $45.41 (-4.2%) | $47.99 | $45.37 | 1.82 M | $8.53 B |
| 09/05/2024 | $48.21 | $47.50 (-1.47%) | $48.30 | $46.48 | 1.18 M | $8.92 B |
| 09/04/2024 | $49.30 | $48.21 (-2.21%) | $49.81 | $47.71 | 1.18 M | $9.06 B |
| 09/03/2024 | $49.94 | $49.85 (-0.18%) | $50.28 | $49.03 | 1.73 M | $9.36 B |
| 08/30/2024 | $51.50 | $49.90 (-3.11%) | $51.52 | $49.04 | 2.89 M | $9.37 B |
| 08/29/2024 | $54.08 | $50.90 (-5.88%) | $54.51 | $50.25 | 5.83 M | $9.56 B |
| 08/28/2024 | $61.50 | $60.70 (-1.3%) | $62.71 | $60.66 | 2.17 M | $11.40 B |
| 08/27/2024 | $62.22 | $61.97 (-0.4%) | $62.77 | $61.63 | 1.85 M | $11.64 B |
| 08/26/2024 | $64.28 | $62.40 (-2.92%) | $64.78 | $62.29 | 1.64 M | $11.72 B |
| 08/23/2024 | $62.92 | $63.57 (1.03%) | $63.68 | $62.53 | 699,102 | $11.94 B |
| 08/22/2024 | $62.95 | $62.22 (-1.16%) | $63.76 | $62.07 | 905,312 | $11.69 B |
| 08/21/2024 | $61.87 | $63.03 (1.87%) | $63.33 | $61.87 | 1.53 M | $11.84 B |
| 08/20/2024 | $62.80 | $61.60 (-1.91%) | $62.80 | $61.24 | 951,755 | $11.57 B |
| 08/19/2024 | $62.89 | $61.95 (-1.49%) | $63.31 | $61.66 | 506,500 | $11.64 B |
| 08/16/2024 | $62.32 | $62.89 (0.91%) | $63.89 | $62.04 | 1.37 M | $11.81 B |
| 08/15/2024 | $60.64 | $62.38 (2.87%) | $63.00 | $60.45 | 1.59 M | $11.72 B |
| 08/14/2024 | $60.27 | $59.56 (-1.18%) | $61.15 | $59.49 | 880,458 | $11.19 B |
| 08/13/2024 | $58.95 | $60.31 (2.31%) | $60.48 | $58.74 | 807,111 | $11.33 B |
| 08/12/2024 | $58.51 | $58.66 (0.26%) | $59.34 | $57.87 | 687,000 | $11.02 B |
| 08/09/2024 | $57.49 | $58.47 (1.7%) | $58.84 | $57.10 | 684,351 | $10.98 B |
| 08/08/2024 | $55.75 | $57.31 (2.8%) | $57.41 | $55.26 | 519,900 | $10.76 B |
| 08/07/2024 | $56.81 | $55.25 (-2.75%) | $57.31 | $55.06 | 957,710 | $10.38 B |
| 08/06/2024 | $55.04 | $56.02 (1.78%) | $56.93 | $54.51 | 828,322 | $10.52 B |
| 08/05/2024 | $54.00 | $54.37 (0.69%) | $55.12 | $53.05 | 771,135 | $10.21 B |
| 08/02/2024 | $56.98 | $55.95 (-1.81%) | $56.99 | $55.14 | 724,900 | $10.51 B |
| 08/01/2024 | $59.00 | $58.12 (-1.49%) | $60.30 | $57.59 | 742,764 | $10.92 B |
| 07/31/2024 | $59.14 | $59.11 (-0.05%) | $60.14 | $58.60 | 443,338 | $11.10 B |
| 07/30/2024 | $58.77 | $58.92 (0.26%) | $59.38 | $58.12 | 530,702 | $11.07 B |
| 07/29/2024 | $57.34 | $58.55 (2.11%) | $58.75 | $56.44 | 952,700 | $11.00 B |
| 07/26/2024 | $55.98 | $57.21 (2.2%) | $57.80 | $55.62 | 757,220 | $10.75 B |
| 07/25/2024 | $57.02 | $55.52 (-2.63%) | $57.39 | $55.36 | 1.19 M | $10.43 B |
| 07/24/2024 | $55.06 | $55.42 (0.65%) | $56.65 | $55.00 | 1.06 M | $10.41 B |
| 07/23/2024 | $55.05 | $55.52 (0.85%) | $55.96 | $54.58 | 943,424 | $10.43 B |
| 07/22/2024 | $54.62 | $55.27 (1.19%) | $56.40 | $54.02 | 879,790 | $10.38 B |
| 07/19/2024 | $53.53 | $54.30 (1.44%) | $54.67 | $53.45 | 723,622 | $10.20 B |
| 07/18/2024 | $54.19 | $53.63 (-1.03%) | $55.76 | $53.45 | 992,455 | $10.07 B |
| 07/17/2024 | $54.61 | $54.16 (-0.82%) | $55.98 | $53.57 | 861,850 | $10.17 B |
| 07/16/2024 | $54.72 | $55.08 (0.66%) | $55.17 | $54.34 | 820,646 | $10.35 B |
| 07/15/2024 | $56.37 | $54.66 (-3.03%) | $56.84 | $54.51 | 808,199 | $10.27 B |
| 07/12/2024 | $55.06 | $55.65 (1.07%) | $56.04 | $54.64 | 975,387 | $10.45 B |
| 07/11/2024 | $56.25 | $54.78 (-2.61%) | $56.36 | $54.61 | 1.54 M | $10.29 B |
| 07/10/2024 | $56.45 | $55.06 (-2.46%) | $56.58 | $54.76 | 1.40 M | $10.34 B |
| 07/09/2024 | $56.77 | $56.29 (-0.85%) | $57.40 | $56.21 | 1.18 M | $10.57 B |
| 07/08/2024 | $56.90 | $56.76 (-0.25%) | $57.12 | $55.89 | 1.67 M | $10.66 B |
| 07/05/2024 | $56.73 | $56.62 (-0.19%) | $57.63 | $55.59 | 1.56 M | $10.63 B |
| 07/03/2024 | $56.26 | $56.50 (0.43%) | $56.70 | $55.48 | 950,531 | $10.61 B |
| 07/02/2024 | $55.36 | $55.46 (0.18%) | $55.76 | $54.56 | 1.44 M | $10.42 B |
| 07/01/2024 | $56.65 | $55.37 (-2.26%) | $56.70 | $54.56 | 4.09 M | $10.40 B |