5 DAY PERFORMANCE
-3.05%
1 MONTH PERFORMANCE
-7.58%
3 MONTH PERFORMANCE
-20.73%
6 MONTH PERFORMANCE
-7.22%
YEAR-TO-DATE PERFORMANCE
-19.29%
1 YEAR PERFORMANCE
-3.22%
Birkenstock Holding plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $46.44 | $45.74 (-1.51%) | $46.64 | $45.05 | 1.20 M | $8.59 B |
| 03/27/2025 | $46.31 | $47.19 (1.9%) | $47.54 | $44.88 | 1.19 M | $8.86 B |
| 03/26/2025 | $47.35 | $46.82 (-1.12%) | $47.63 | $45.49 | 1.71 M | $8.79 B |
| 03/25/2025 | $47.75 | $47.17 (-1.21%) | $47.88 | $46.94 | 1.04 M | $8.86 B |
| 03/24/2025 | $46.20 | $47.43 (2.66%) | $47.48 | $45.87 | 1.36 M | $8.91 B |
| 03/21/2025 | $44.79 | $45.27 (1.07%) | $45.64 | $43.78 | 883,200 | $8.50 B |
| 03/20/2025 | $45.61 | $45.16 (-0.99%) | $46.69 | $45.00 | 1.24 M | $8.48 B |
| 03/19/2025 | $43.92 | $46.01 (4.76%) | $46.39 | $43.75 | 1.87 M | $8.64 B |
| 03/18/2025 | $43.74 | $43.67 (-0.16%) | $43.96 | $42.20 | 1.92 M | $8.20 B |
| 03/17/2025 | $43.87 | $44.27 (0.91%) | $44.59 | $43.56 | 2.94 M | $8.32 B |
| 03/14/2025 | $45.63 | $43.64 (-4.36%) | $45.63 | $43.46 | 1.97 M | $8.20 B |
| 03/13/2025 | $46.25 | $43.90 (-5.08%) | $46.48 | $43.77 | 1.69 M | $8.25 B |
| 03/12/2025 | $45.72 | $46.39 (1.47%) | $46.73 | $45.45 | 2.73 M | $8.71 B |
| 03/11/2025 | $43.43 | $44.88 (3.34%) | $45.34 | $43.22 | 2.45 M | $8.43 B |
| 03/10/2025 | $44.82 | $43.51 (-2.92%) | $45.59 | $42.83 | 2.41 M | $8.17 B |
| 03/07/2025 | $46.68 | $45.65 (-2.21%) | $47.07 | $43.79 | 2.91 M | $8.57 B |
| 03/06/2025 | $46.89 | $46.96 (0.15%) | $48.33 | $46.74 | 2.03 M | $8.82 B |
| 03/05/2025 | $48.18 | $47.81 (-0.77%) | $48.90 | $46.71 | 1.08 M | $8.98 B |
| 03/04/2025 | $47.07 | $46.94 (-0.28%) | $47.99 | $45.59 | 1.38 M | $8.82 B |
| 03/03/2025 | $49.61 | $48.06 (-3.12%) | $50.54 | $47.49 | 952,635 | $9.03 B |
| 02/28/2025 | $48.98 | $49.48 (1.02%) | $50.31 | $48.46 | 1.44 M | $9.29 B |
| 02/27/2025 | $50.24 | $49.16 (-2.15%) | $51.28 | $49.03 | 1.74 M | $9.23 B |
| 02/26/2025 | $51.10 | $50.74 (-0.7%) | $52.87 | $50.45 | 1.41 M | $9.53 B |
| 02/25/2025 | $51.15 | $50.85 (-0.59%) | $51.82 | $50.37 | 1.32 M | $9.55 B |
| 02/24/2025 | $51.87 | $51.58 (-0.56%) | $52.71 | $51.36 | 1.18 M | $9.69 B |
| 02/21/2025 | $53.21 | $51.80 (-2.65%) | $53.93 | $51.70 | 2.09 M | $9.73 B |
| 02/20/2025 | $53.51 | $54.02 (0.95%) | $55.36 | $50.68 | 3.87 M | $10.15 B |
| 02/19/2025 | $54.75 | $54.69 (-0.11%) | $55.46 | $53.82 | 3.15 M | $10.27 B |
| 02/18/2025 | $55.77 | $54.97 (-1.43%) | $56.55 | $54.09 | 2.50 M | $10.32 B |
| 02/14/2025 | $56.70 | $55.25 (-2.56%) | $56.92 | $54.92 | 1.14 M | $10.38 B |
| 02/13/2025 | $56.69 | $56.92 (0.41%) | $57.67 | $56.13 | 1.31 M | $10.69 B |
| 02/12/2025 | $54.76 | $56.12 (2.48%) | $56.97 | $54.30 | 1.60 M | $10.54 B |
| 02/11/2025 | $55.77 | $55.21 (-1%) | $56.90 | $55.16 | 1.41 M | $10.37 B |
| 02/10/2025 | $55.83 | $56.48 (1.16%) | $56.71 | $55.33 | 1.39 M | $10.61 B |
| 02/07/2025 | $56.81 | $55.58 (-2.17%) | $57.58 | $55.31 | 1.13 M | $10.44 B |
| 02/06/2025 | $57.33 | $56.87 (-0.8%) | $58.05 | $56.57 | 904,790 | $10.68 B |
| 02/05/2025 | $56.48 | $56.43 (-0.09%) | $57.17 | $55.67 | 1.08 M | $10.60 B |
| 02/04/2025 | $56.28 | $56.51 (0.41%) | $56.88 | $55.62 | 1.49 M | $10.61 B |
| 02/03/2025 | $57.30 | $55.72 (-2.76%) | $57.97 | $55.55 | 2.45 M | $10.47 B |
| 01/31/2025 | $61.58 | $59.14 (-3.96%) | $62.50 | $58.84 | 1.59 M | $11.11 B |
| 01/30/2025 | $61.34 | $62.17 (1.35%) | $62.66 | $61.34 | 1.61 M | $11.68 B |
| 01/29/2025 | $60.73 | $61.31 (0.96%) | $62.45 | $60.62 | 2.24 M | $11.52 B |
| 01/28/2025 | $58.23 | $60.80 (4.41%) | $61.09 | $58.23 | 1.68 M | $11.42 B |
| 01/27/2025 | $58.91 | $58.19 (-1.22%) | $60.33 | $57.99 | 1.83 M | $10.93 B |
| 01/24/2025 | $58.70 | $59.84 (1.94%) | $60.51 | $58.67 | 1.18 M | $11.24 B |
| 01/23/2025 | $58.27 | $58.65 (0.65%) | $58.92 | $57.37 | 993,965 | $11.02 B |
| 01/22/2025 | $59.25 | $58.50 (-1.27%) | $59.39 | $57.61 | 1.54 M | $10.99 B |
| 01/21/2025 | $59.20 | $58.98 (-0.37%) | $60.50 | $58.33 | 2.22 M | $11.08 B |
| 01/17/2025 | $58.13 | $59.93 (3.1%) | $60.62 | $57.96 | 1.68 M | $11.26 B |
| 01/16/2025 | $58.73 | $57.85 (-1.5%) | $59.38 | $57.31 | 983,948 | $10.87 B |
| 01/15/2025 | $57.85 | $58.13 (0.48%) | $58.25 | $57.20 | 845,200 | $10.92 B |
| 01/14/2025 | $56.89 | $56.48 (-0.72%) | $57.61 | $55.49 | 966,913 | $10.61 B |
| 01/13/2025 | $56.45 | $56.66 (0.37%) | $56.89 | $55.02 | 1.12 M | $10.64 B |
| 01/10/2025 | $56.59 | $56.60 (0.02%) | $58.62 | $55.77 | 1.71 M | $10.63 B |
| 01/08/2025 | $57.39 | $57.74 (0.61%) | $58.29 | $56.62 | 814,936 | $10.85 B |
| 01/07/2025 | $58.44 | $57.50 (-1.61%) | $58.71 | $57.01 | 1.37 M | $10.80 B |
| 01/06/2025 | $56.76 | $57.56 (1.41%) | $57.83 | $56.29 | 1.43 M | $10.81 B |
| 01/03/2025 | $57.65 | $56.29 (-2.36%) | $58.18 | $55.90 | 891,378 | $10.57 B |
| 01/02/2025 | $57.08 | $57.29 (0.37%) | $57.98 | $56.33 | 1.25 M | $10.76 B |
| 12/31/2024 | $57.69 | $56.66 (-1.79%) | $57.86 | $56.55 | 1.13 M | $10.64 B |
| 12/30/2024 | $57.96 | $57.69 (-0.47%) | $58.50 | $57.43 | 1.07 M | $10.84 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.
