5 DAY PERFORMANCE
+2.76%
1 MONTH PERFORMANCE
+3.86%
3 MONTH PERFORMANCE
-0.34%
6 MONTH PERFORMANCE
-19.23%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-21.04%
Birkenstock Holding Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $40.33 | $40.89 (1.39%) | $42.49 | $39.99 | 3.76 M | $7.66 B |
| 02/19/2026 | $41.59 | $40.42 (-2.81%) | $41.80 | $39.97 | 2.17 M | $7.57 B |
| 02/18/2026 | $41.14 | $41.79 (1.58%) | $42.25 | $41.14 | 2.02 M | $7.83 B |
| 02/17/2026 | $40.19 | $41.22 (2.56%) | $41.51 | $39.95 | 2.76 M | $7.72 B |
| 02/13/2026 | $39.89 | $39.80 (-0.23%) | $40.60 | $39.21 | 2.10 M | $7.45 B |
| 02/12/2026 | $38.86 | $39.42 (1.44%) | $40.13 | $37.92 | 5.15 M | $7.38 B |
| 02/11/2026 | $39.66 | $40.00 (0.86%) | $40.99 | $39.66 | 2.93 M | $7.49 B |
| 02/10/2026 | $39.60 | $40.17 (1.44%) | $40.69 | $39.05 | 2.46 M | $7.52 B |
| 02/09/2026 | $38.45 | $38.63 (0.47%) | $38.90 | $38.01 | 1.78 M | $7.23 B |
| 02/06/2026 | $37.16 | $38.45 (3.47%) | $38.60 | $37.16 | 2.04 M | $7.07 B |
| 02/05/2026 | $38.08 | $37.29 (-2.07%) | $38.16 | $37.00 | 2.39 M | $6.86 B |
| 02/04/2026 | $37.72 | $38.42 (1.86%) | $38.57 | $37.45 | 2.94 M | $7.07 B |
| 02/03/2026 | $37.12 | $37.49 (1%) | $37.91 | $36.64 | 2.70 M | $6.89 B |
| 02/02/2026 | $37.36 | $37.16 (-0.54%) | $37.68 | $36.45 | 2.69 M | $6.83 B |
| 01/30/2026 | $38.21 | $37.76 (-1.18%) | $38.68 | $37.54 | 2.45 M | $6.94 B |
| 01/29/2026 | $38.00 | $37.72 (-0.74%) | $38.00 | $37.04 | 2.47 M | $6.94 B |
| 01/28/2026 | $40.01 | $37.57 (-6.1%) | $40.60 | $36.78 | 3.91 M | $6.91 B |
| 01/27/2026 | $39.34 | $38.39 (-2.41%) | $39.52 | $38.24 | 2.50 M | $7.06 B |
| 01/26/2026 | $39.98 | $39.54 (-1.1%) | $40.03 | $39.30 | 1.87 M | $7.27 B |
| 01/23/2026 | $40.08 | $39.55 (-1.32%) | $40.30 | $39.35 | 2.13 M | $7.27 B |
| 01/22/2026 | $39.09 | $40.24 (2.94%) | $40.53 | $39.04 | 2.37 M | $7.40 B |
| 01/21/2026 | $37.59 | $39.38 (4.76%) | $39.47 | $37.50 | 3.95 M | $7.24 B |
| 01/20/2026 | $37.52 | $37.15 (-0.99%) | $38.39 | $36.89 | 3.54 M | $6.83 B |
| 01/16/2026 | $40.25 | $38.47 (-4.42%) | $40.92 | $38.20 | 4.62 M | $7.07 B |
| 01/15/2026 | $41.79 | $40.61 (-2.82%) | $42.19 | $40.56 | 3.47 M | $7.47 B |
| 01/14/2026 | $42.91 | $42.36 (-1.28%) | $42.98 | $41.31 | 2.70 M | $7.79 B |
| 01/13/2026 | $44.00 | $42.69 (-2.98%) | $44.32 | $42.45 | 2.11 M | $7.85 B |
| 01/12/2026 | $42.69 | $42.99 (0.7%) | $44.66 | $42.12 | 4.00 M | $7.91 B |
| 01/09/2026 | $43.74 | $43.46 (-0.64%) | $44.42 | $42.44 | 2.75 M | $7.99 B |
| 01/08/2026 | $41.86 | $44.10 (5.35%) | $44.92 | $41.56 | 3.85 M | $8.11 B |
| 01/07/2026 | $42.60 | $41.92 (-1.6%) | $42.93 | $41.35 | 2.68 M | $7.71 B |
| 01/06/2026 | $41.75 | $42.81 (2.54%) | $43.07 | $41.40 | 2.46 M | $7.87 B |
| 01/05/2026 | $41.05 | $41.76 (1.73%) | $42.53 | $40.59 | 2.33 M | $7.68 B |
| 01/02/2026 | $41.00 | $41.77 (1.88%) | $42.48 | $40.87 | 1.78 M | $7.68 B |
| 12/31/2025 | $41.37 | $40.90 (-1.14%) | $41.51 | $40.68 | 1.49 M | $7.52 B |
| 12/30/2025 | $41.19 | $41.25 (0.15%) | $41.59 | $40.85 | 1.84 M | $7.59 B |
| 12/29/2025 | $42.30 | $41.20 (-2.6%) | $42.85 | $41.14 | 2.54 M | $7.58 B |
| 12/26/2025 | $42.38 | $42.36 (-0.05%) | $43.02 | $42.02 | 1.81 M | $7.79 B |
| 12/24/2025 | $42.77 | $42.45 (-0.75%) | $42.95 | $41.98 | 1.76 M | $7.81 B |
| 12/23/2025 | $43.67 | $42.69 (-2.24%) | $43.99 | $42.22 | 3.57 M | $7.85 B |
| 12/22/2025 | $43.13 | $43.88 (1.74%) | $44.15 | $42.64 | 4.02 M | $8.07 B |
| 12/19/2025 | $40.83 | $42.57 (4.26%) | $42.62 | $40.07 | 5.94 M | $7.83 B |
| 12/18/2025 | $43.54 | $41.14 (-5.51%) | $46.27 | $40.88 | 10.54 M | $7.57 B |
| 12/17/2025 | $46.77 | $46.40 (-0.79%) | $48.16 | $45.96 | 4.97 M | $8.53 B |
| 12/16/2025 | $45.91 | $47.27 (2.96%) | $47.28 | $45.86 | 2.88 M | $8.81 B |
| 12/15/2025 | $46.00 | $45.73 (-0.59%) | $46.09 | $45.23 | 2.06 M | $8.53 B |
| 12/12/2025 | $45.41 | $45.51 (0.22%) | $46.37 | $45.11 | 1.79 M | $8.49 B |
| 12/11/2025 | $44.04 | $45.03 (2.25%) | $45.47 | $44.00 | 1.75 M | $8.40 B |
| 12/10/2025 | $44.20 | $44.66 (1.04%) | $44.80 | $43.80 | 1.88 M | $8.33 B |
| 12/09/2025 | $42.40 | $43.71 (3.09%) | $44.20 | $42.40 | 1.90 M | $8.15 B |
| 12/08/2025 | $43.80 | $42.61 (-2.72%) | $43.80 | $42.38 | 2.17 M | $7.95 B |
| 12/05/2025 | $43.21 | $44.10 (2.06%) | $44.54 | $43.12 | 1.83 M | $8.22 B |
| 12/04/2025 | $43.76 | $42.97 (-1.81%) | $43.91 | $42.38 | 2.40 M | $8.01 B |
| 12/03/2025 | $42.21 | $43.76 (3.67%) | $43.89 | $42.18 | 2.29 M | $8.16 B |
| 12/02/2025 | $43.71 | $42.41 (-2.97%) | $43.95 | $41.99 | 2.05 M | $7.91 B |
| 12/01/2025 | $43.13 | $43.62 (1.14%) | $44.50 | $42.97 | 2.01 M | $8.13 B |
| 11/28/2025 | $43.80 | $43.33 (-1.07%) | $44.00 | $43.32 | 686.00 K | $8.08 B |
| 11/26/2025 | $42.42 | $43.51 (2.57%) | $43.83 | $42.42 | 1.62 M | $8.11 B |
| 11/25/2025 | $40.75 | $42.47 (4.22%) | $42.53 | $40.55 | 1.72 M | $7.92 B |
| 11/24/2025 | $41.07 | $40.72 (-0.85%) | $41.37 | $40.65 | 2.01 M | $7.59 B |
| 11/21/2025 | $40.68 | $41.04 (0.88%) | $41.50 | $40.52 | 2.44 M | $7.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
