BIRK - Birkenstock Holding plc
41.34
-1.180 -2.854%
Share volume: 2,579,990
Last Updated: 03-03-2026
Apparel/Footwear, Except Rubber:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$42.52
-1.18
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $41.34 | $41.34 | $41.56 | $41.56 | $39.43 | $39.43 | $41.34 | $41.34 | 2,579,990 | $2,579,990.00 |
| 03-02-2026 | $40.75 | $40.75 | $42.61 | $42.61 | $40.07 | $40.07 | $42.52 | $42.52 | 2,773,568 | $2,773,568.00 |
| 02-27-2026 | $40.16 | $40.16 | $41.90 | $41.90 | $40.11 | $40.11 | $41.65 | $41.65 | 3,383,623 | $3,383,623.00 |
| 02-26-2026 | $40.06 | $40.06 | $41.73 | $41.73 | $39.66 | $39.66 | $40.94 | $40.94 | 2,942,928 | $2,942,928.00 |
| 02-25-2026 | $38.56 | $38.56 | $40.41 | $40.41 | $38.40 | $38.40 | $39.66 | $39.66 | 3,268,639 | $3,268,639.00 |
| 02-24-2026 | $38.85 | $38.85 | $39.47 | $39.47 | $38.21 | $38.21 | $38.40 | $38.40 | 2,169,588 | $2,169,588.00 |
| 02-23-2026 | $40.00 | $40.00 | $40.27 | $40.27 | $38.37 | $38.37 | $38.74 | $38.74 | 1,985,659 | $1,985,659.00 |
| 02-20-2026 | $40.33 | $40.33 | $42.49 | $42.49 | $39.99 | $39.99 | $40.89 | $40.89 | 3,761,576 | $3,761,576.00 |
| 02-19-2026 | $41.59 | $41.59 | $41.80 | $41.80 | $39.97 | $39.97 | $40.42 | $40.42 | 2,171,197 | $2,171,197.00 |