BIRK - Birkenstock Holding plc
39.54
2.130 5.387%
Share volume: 2,679,771
Last Updated: 04-17-2026
Apparel/Footwear, Except Rubber:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$37.41
2.13
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $38.69 | $38.69 | $39.69 | $39.69 | $38.23 | $38.23 | $39.54 | $39.54 | 2,679,771 | $2,678,687.00 |
| 04-16-2026 | $38.29 | $38.29 | $38.45 | $38.45 | $37.33 | $37.33 | $37.41 | $37.41 | 2,417,365 | $2,417,365.00 |
| 04-15-2026 | $38.25 | $38.25 | $38.25 | $38.25 | $36.46 | $36.46 | $37.81 | $37.81 | 3,552,109 | $3,552,109.00 |
| 04-14-2026 | $39.75 | $39.75 | $40.12 | $40.12 | $37.53 | $37.53 | $37.63 | $37.63 | 2,753,046 | $2,753,046.00 |
| 04-13-2026 | $37.84 | $37.84 | $38.97 | $38.97 | $37.20 | $37.20 | $38.91 | $38.91 | 1,742,093 | $1,742,093.00 |
| 04-10-2026 | $38.61 | $38.61 | $38.83 | $38.83 | $37.80 | $37.80 | $38.03 | $38.03 | 1,388,322 | $1,388,322.00 |
| 04-09-2026 | $36.45 | $36.45 | $38.90 | $38.90 | $36.24 | $36.24 | $38.72 | $38.72 | 2,217,212 | $2,217,212.00 |
| 04-08-2026 | $37.01 | $37.01 | $37.95 | $37.95 | $36.81 | $36.81 | $36.95 | $36.95 | 2,418,421 | $2,418,421.00 |
| 04-07-2026 | $34.83 | $34.83 | $35.19 | $35.19 | $34.32 | $34.32 | $34.67 | $34.67 | 1,188,777 | $1,188,777.00 |
| 04-06-2026 | $34.15 | $34.15 | $35.25 | $35.25 | $33.70 | $33.70 | $35.19 | $35.19 | 1,413,587 | $1,413,587.00 |