Skip to main content

Birkenstock Holding plc Ordinary Shares (NY:BIRK)

49.03 -0.15 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 49.65 49.69 48.96 49.18 2,509,871 -0.26(-0.53%)
Jun 27, 2025 49.59 49.90 48.58 49.44 3,821,634 +0.17(+0.35%)
Jun 26, 2025 49.38 49.56 48.51 49.27 2,045,440 -0.23(-0.46%)
Jun 25, 2025 50.50 50.87 49.10 49.50 2,655,691 -0.92(-1.82%)
Jun 24, 2025 52.98 52.98 50.30 50.42 2,504,292 -1.72(-3.30%)
Jun 23, 2025 51.73 52.40 51.09 52.14 1,075,578 +0.03(+0.06%)
Jun 20, 2025 52.65 52.70 52.02 52.11 985,412 -0.45(-0.86%)
Jun 18, 2025 51.97 52.93 51.57 52.56 1,704,069 +0.80(+1.55%)
Jun 17, 2025 52.25 52.87 51.73 51.76 956,888 -1.09(-2.06%)
Jun 16, 2025 52.10 53.29 52.00 52.85 1,943,509 +1.34(+2.60%)
Jun 13, 2025 52.61 52.99 51.13 51.51 1,969,737 -2.02(-3.77%)
Jun 12, 2025 53.92 54.00 53.09 53.53 2,444,786 -0.40(-0.74%)
Jun 11, 2025 56.00 56.24 53.89 53.93 1,882,058 -1.91(-3.42%)
Jun 10, 2025 56.18 57.20 55.76 55.84 2,098,503 -0.26(-0.46%)
Jun 09, 2025 55.05 56.27 54.27 56.10 2,308,291 +1.34(+2.45%)
Jun 06, 2025 55.37 55.55 54.28 54.76 1,767,536 -0.49(-0.89%)
Jun 05, 2025 55.98 56.15 54.79 55.25 1,356,020 -0.57(-1.02%)
Jun 04, 2025 55.41 56.15 55.07 55.82 1,910,405 +0.62(+1.12%)
Jun 03, 2025 54.75 55.78 54.70 55.20 1,813,507 +0.63(+1.15%)
Jun 02, 2025 53.46 54.64 53.19 54.57 3,551,706 +0.79(+1.47%)
May 30, 2025 52.86 54.28 52.61 53.78 3,575,822 +0.35(+0.66%)
May 29, 2025 54.50 54.52 52.47 53.43 8,130,204 -0.87(-1.60%)
May 28, 2025 54.04 54.59 53.88 54.30 1,020,558 +0.12(+0.22%)
May 27, 2025 54.03 54.65 53.55 54.18 1,914,100 +0.96(+1.80%)
May 23, 2025 51.51 53.82 51.16 53.22 2,801,859 -1.83(-3.32%)
May 22, 2025 54.89 55.65 54.60 55.05 1,406,903 +0.04(+0.07%)
May 21, 2025 55.83 56.76 55.00 55.01 1,281,745 -1.43(-2.53%)
May 20, 2025 56.13 57.39 55.76 56.44 1,658,196 +0.36(+0.64%)
May 19, 2025 56.57 56.78 54.75 56.08 2,919,238 -0.61(-1.08%)
May 16, 2025 58.00 58.30 56.28 56.69 2,428,435 -1.01(-1.75%)
May 15, 2025 59.04 59.50 56.58 57.70 5,924,054 +3.21(+5.89%)
May 14, 2025 54.19 55.19 53.25 54.49 3,954,662 +0.41(+0.76%)
May 13, 2025 53.99 54.78 53.12 54.08 2,121,659 +0.80(+1.50%)
May 12, 2025 54.51 55.32 52.74 53.28 2,706,331 +0.69(+1.31%)
May 09, 2025 52.36 52.81 51.52 52.59 1,687,777 +0.12(+0.23%)
May 08, 2025 52.59 53.35 52.04 52.47 1,659,540 +0.62(+1.20%)
May 07, 2025 51.75 52.55 50.62 51.85 1,473,677 +0.11(+0.21%)
May 06, 2025 52.07 52.74 51.63 51.74 677,719 -0.79(-1.50%)
May 05, 2025 52.05 52.93 51.52 52.53 1,071,619 +1.07(+2.08%)
May 02, 2025 51.53 52.40 51.07 51.46 1,130,777 +0.94(+1.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.