5 DAY PERFORMANCE
+1.40%
1 MONTH PERFORMANCE
+12.35%
3 MONTH PERFORMANCE
-17.34%
6 MONTH PERFORMANCE
+9.97%
YEAR-TO-DATE PERFORMANCE
-9.30%
1 YEAR PERFORMANCE
+14.79%
Birkenstock Holding plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $50.19 | $51.43 (2.47%) | $51.50 | $49.90 | 1.80 M | $9.66 B |
| 04/29/2025 | $51.59 | $50.93 (-1.28%) | $51.90 | $50.72 | 1.29 M | $9.57 B |
| 04/28/2025 | $50.84 | $51.38 (1.06%) | $51.61 | $50.51 | 1.22 M | $9.65 B |
| 04/25/2025 | $50.21 | $50.68 (0.94%) | $50.85 | $50.02 | 1.52 M | $9.52 B |
| 04/24/2025 | $49.13 | $50.22 (2.22%) | $51.00 | $48.81 | 1.94 M | $9.43 B |
| 04/23/2025 | $49.94 | $48.99 (-1.9%) | $50.40 | $48.32 | 2.10 M | $9.20 B |
| 04/22/2025 | $47.19 | $48.12 (1.97%) | $48.24 | $46.53 | 1.05 M | $9.04 B |
| 04/21/2025 | $47.22 | $46.64 (-1.23%) | $47.22 | $45.40 | 910,840 | $8.76 B |
| 04/17/2025 | $46.55 | $47.55 (2.15%) | $47.82 | $46.55 | 1.42 M | $8.93 B |
| 04/16/2025 | $47.15 | $47.17 (0.04%) | $47.86 | $46.62 | 1.59 M | $8.86 B |
| 04/15/2025 | $48.05 | $47.36 (-1.44%) | $48.81 | $46.98 | 1.23 M | $8.90 B |
| 04/14/2025 | $49.19 | $48.41 (-1.59%) | $50.39 | $47.85 | 1.90 M | $9.09 B |
| 04/11/2025 | $46.43 | $48.01 (3.4%) | $48.20 | $46.08 | 2.04 M | $9.02 B |
| 04/10/2025 | $47.50 | $47.25 (-0.53%) | $47.97 | $45.58 | 2.16 M | $8.87 B |
| 04/09/2025 | $41.55 | $48.10 (15.76%) | $50.28 | $40.56 | 5.11 M | $9.03 B |
| 04/08/2025 | $45.54 | $42.03 (-7.71%) | $46.47 | $41.33 | 2.79 M | $7.89 B |
| 04/07/2025 | $42.20 | $43.98 (4.22%) | $45.83 | $41.66 | 2.87 M | $8.26 B |
| 04/04/2025 | $42.99 | $43.87 (2.05%) | $46.77 | $42.14 | 3.12 M | $8.24 B |
| 04/03/2025 | $43.44 | $44.63 (2.74%) | $45.70 | $42.83 | 4.77 M | $8.38 B |
| 04/02/2025 | $45.47 | $47.20 (3.8%) | $47.66 | $45.47 | 1.32 M | $8.87 B |
| 04/01/2025 | $46.19 | $46.32 (0.28%) | $46.53 | $44.84 | 1.20 M | $8.70 B |
| 03/31/2025 | $45.00 | $45.85 (1.89%) | $46.10 | $44.44 | 1.08 M | $8.61 B |
| 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 |
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.
