BIRK - Birkenstock Holding Plc
37.95
-1.200 -3.162%
Share volume: 2,378,239
Last Updated: 05-12-2026
Apparel/Footwear, Except Rubber:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$39.15
-1.20
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $38.50 | $38.50 | $38.70 | $38.70 | $37.70 | $37.70 | $37.95 | $37.95 | 2,378,239 | $2,378,239.00 |
| 05-11-2026 | $39.34 | $39.34 | $39.99 | $39.99 | $38.74 | $38.74 | $39.15 | $39.15 | 2,055,541 | $2,055,541.00 |
| 05-08-2026 | $39.63 | $39.63 | $40.09 | $40.09 | $38.61 | $38.61 | $39.34 | $39.34 | 1,533,885 | $1,533,885.00 |
| 05-07-2026 | $39.84 | $39.84 | $40.89 | $40.89 | $39.00 | $39.00 | $39.04 | $39.04 | 1,712,078 | $1,712,078.00 |
| 05-06-2026 | $38.40 | $38.40 | $40.31 | $40.31 | $38.40 | $38.40 | $39.60 | $39.60 | 2,090,159 | $2,090,159.00 |
| 05-05-2026 | $37.23 | $37.23 | $37.86 | $37.86 | $36.78 | $36.78 | $37.42 | $37.42 | 1,614,531 | $1,614,531.00 |
| 05-04-2026 | $38.38 | $38.38 | $38.81 | $38.81 | $36.91 | $36.91 | $36.92 | $36.92 | 1,583,401 | $1,583,401.00 |
| 05-01-2026 | $39.28 | $39.28 | $39.79 | $39.79 | $38.36 | $38.36 | $38.71 | $38.71 | 1,900,598 | $1,900,598.00 |
| 04-30-2026 | $37.35 | $37.35 | $39.49 | $39.49 | $37.12 | $37.12 | $38.74 | $38.74 | 1,828,869 | $1,828,869.00 |
| 04-29-2026 | $38.69 | $38.69 | $38.87 | $38.87 | $37.38 | $37.38 | $37.50 | $37.50 | 1,939,140 | $1,939,140.00 |