5 DAY PERFORMANCE
-1.31%
1 MONTH PERFORMANCE
-12.59%
3 MONTH PERFORMANCE
+11.21%
6 MONTH PERFORMANCE
-13.32%
YEAR-TO-DATE PERFORMANCE
-13.89%
1 YEAR PERFORMANCE
-13.65%
Birkenstock Holding plc Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $49.04 | $48.82 (-0.45%) | $49.38 | $48.61 | 725.13 K | $9.17 B |
07/02/2025 | $49.06 | $49.05 (-0.02%) | $49.57 | $48.34 | 1.72 M | $9.21 B |
07/01/2025 | $48.89 | $49.03 (0.29%) | $50.28 | $48.74 | 2.03 M | $9.21 B |
06/30/2025 | $49.65 | $49.18 (-0.95%) | $49.69 | $48.96 | 2.51 M | $9.24 B |
06/27/2025 | $49.59 | $49.44 (-0.3%) | $49.90 | $48.58 | 3.82 M | $9.29 B |
06/26/2025 | $49.38 | $49.27 (-0.22%) | $49.56 | $48.51 | 2.05 M | $9.25 B |
06/25/2025 | $50.50 | $49.50 (-1.98%) | $50.87 | $49.11 | 2.66 M | $9.30 B |
06/24/2025 | $52.98 | $50.42 (-4.83%) | $52.98 | $50.30 | 2.50 M | $9.47 B |
06/23/2025 | $51.73 | $52.14 (0.79%) | $52.40 | $51.09 | 1.08 M | $9.79 B |
06/20/2025 | $52.65 | $52.11 (-1.03%) | $52.71 | $52.02 | 985.41 K | $9.79 B |
06/18/2025 | $51.97 | $52.56 (1.14%) | $52.93 | $51.57 | 1.70 M | $9.87 B |
06/17/2025 | $52.25 | $51.76 (-0.94%) | $52.87 | $51.73 | 956.90 K | $9.72 B |
06/16/2025 | $52.10 | $52.85 (1.44%) | $53.29 | $52.00 | 1.94 M | $9.93 B |
06/13/2025 | $52.61 | $51.51 (-2.09%) | $53.00 | $51.14 | 1.97 M | $9.68 B |
06/12/2025 | $53.92 | $53.53 (-0.72%) | $54.00 | $53.09 | 2.44 M | $10.05 B |
06/11/2025 | $56.00 | $53.93 (-3.7%) | $56.25 | $53.89 | 1.88 M | $10.13 B |
06/10/2025 | $56.18 | $55.84 (-0.61%) | $57.20 | $55.76 | 2.10 M | $10.49 B |
06/09/2025 | $55.05 | $56.10 (1.91%) | $56.27 | $54.27 | 2.31 M | $10.54 B |
06/06/2025 | $55.37 | $54.76 (-1.1%) | $55.56 | $54.29 | 1.77 M | $10.29 B |
06/05/2025 | $55.98 | $55.25 (-1.3%) | $56.15 | $54.79 | 1.36 M | $10.38 B |
06/04/2025 | $55.41 | $55.82 (0.74%) | $56.15 | $55.07 | 1.91 M | $10.48 B |
06/03/2025 | $54.75 | $55.20 (0.82%) | $55.79 | $54.70 | 1.81 M | $10.37 B |
06/02/2025 | $53.46 | $54.57 (2.08%) | $54.64 | $53.19 | 3.55 M | $10.25 B |
05/30/2025 | $52.86 | $53.78 (1.74%) | $54.28 | $52.61 | 3.58 M | $10.10 B |
05/29/2025 | $54.50 | $53.43 (-1.96%) | $54.52 | $52.47 | 8.13 M | $10.04 B |
05/28/2025 | $54.04 | $54.30 (0.48%) | $54.59 | $53.89 | 1.03 M | $10.20 B |
05/27/2025 | $54.03 | $54.18 (0.28%) | $54.65 | $53.55 | 1.91 M | $10.18 B |
05/23/2025 | $51.51 | $53.22 (3.32%) | $53.82 | $51.16 | 2.80 M | $10.00 B |
05/22/2025 | $54.89 | $55.05 (0.29%) | $55.65 | $54.60 | 1.41 M | $10.34 B |
05/21/2025 | $55.83 | $55.01 (-1.47%) | $56.76 | $55.00 | 1.28 M | $10.33 B |
05/20/2025 | $56.13 | $56.44 (0.55%) | $57.39 | $55.76 | 1.66 M | $10.60 B |
05/19/2025 | $56.57 | $56.08 (-0.87%) | $56.78 | $54.75 | 2.92 M | $10.53 B |
05/16/2025 | $58.00 | $56.69 (-2.26%) | $58.30 | $56.28 | 2.43 M | $10.65 B |
05/15/2025 | $59.04 | $57.70 (-2.27%) | $59.50 | $56.58 | 5.92 M | $10.84 B |
05/14/2025 | $54.19 | $54.49 (0.55%) | $55.19 | $53.25 | 3.96 M | $10.23 B |
05/13/2025 | $53.99 | $54.08 (0.17%) | $54.78 | $53.12 | 2.12 M | $10.16 B |
05/12/2025 | $54.51 | $53.28 (-2.26%) | $55.32 | $52.74 | 2.71 M | $10.01 B |
05/09/2025 | $52.36 | $52.59 (0.44%) | $52.81 | $51.52 | 1.69 M | $9.88 B |
05/08/2025 | $52.59 | $52.47 (-0.23%) | $53.35 | $52.04 | 1.66 M | $9.86 B |
05/07/2025 | $51.75 | $51.85 (0.19%) | $52.55 | $50.62 | 1.47 M | $9.74 B |
05/06/2025 | $52.07 | $51.74 (-0.63%) | $52.74 | $51.63 | 677.72 K | $9.72 B |
05/05/2025 | $52.05 | $52.53 (0.92%) | $52.93 | $51.52 | 1.07 M | $9.87 B |
05/02/2025 | $51.53 | $51.46 (-0.14%) | $52.40 | $51.07 | 1.13 M | $9.67 B |
05/01/2025 | $51.50 | $50.52 (-1.9%) | $51.67 | $50.19 | 1.40 M | $9.49 B |
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 | 910.84 K | $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 |