BIRK - Birkenstock Holding plc
34.19
-1.030 -3.013%
Share volume: 2,100,531
Last Updated: 03-27-2026
Apparel/Footwear, Except Rubber:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$35.22
-1.03
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $34.91 | $34.91 | $35.02 | $35.02 | $33.56 | $33.56 | $34.19 | $34.19 | 2,100,531 | $2,100,520.00 |
| 03-26-2026 | $35.97 | $35.97 | $36.91 | $36.91 | $35.04 | $35.04 | $35.22 | $35.22 | 1,738,870 | $1,738,870.00 |
| 03-25-2026 | $37.10 | $37.10 | $37.58 | $37.58 | $35.40 | $35.40 | $36.37 | $36.37 | 1,451,196 | $1,451,196.00 |
| 03-24-2026 | $35.14 | $35.14 | $36.74 | $36.74 | $34.75 | $34.75 | $36.48 | $36.48 | 2,339,992 | $2,339,992.00 |
| 03-23-2026 | $34.35 | $34.35 | $35.68 | $35.68 | $34.14 | $34.14 | $35.33 | $35.33 | 2,221,280 | $2,221,280.00 |
| 03-20-2026 | $34.89 | $34.89 | $34.91 | $34.91 | $33.06 | $33.06 | $33.34 | $33.34 | 3,416,383 | $3,416,383.00 |
| 03-19-2026 | $35.78 | $35.78 | $36.11 | $36.11 | $34.28 | $34.28 | $35.05 | $35.05 | 4,035,473 | $4,035,473.00 |
| 03-18-2026 | $36.90 | $36.90 | $37.50 | $37.50 | $35.96 | $35.96 | $36.66 | $36.66 | 3,062,250 | $3,062,250.00 |
| 03-17-2026 | $38.10 | $38.10 | $38.41 | $38.41 | $37.21 | $37.21 | $37.24 | $37.24 | 1,499,101 | $1,499,101.00 |
| 03-16-2026 | $37.45 | $37.45 | $38.58 | $38.58 | $37.45 | $37.45 | $37.81 | $37.81 | 1,957,492 | $1,957,492.00 |