Skip to main content

Birkenstock Holding plc Ordinary Shares (NY: BIRK )

58.50 -0.48 (-0.81%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2025 59.25 59.39 57.61 58.50 1,535,764 -0.48(-0.81%)
Jan 21, 2025 59.20 60.50 58.33 58.98 2,215,931 -0.95(-1.59%)
Jan 17, 2025 58.13 60.62 57.96 59.93 1,681,311 +2.08(+3.60%)
Jan 16, 2025 58.73 59.38 57.31 57.85 983,848 -0.28(-0.48%)
Jan 15, 2025 57.85 58.25 57.20 58.13 845,175 +1.65(+2.92%)
Jan 14, 2025 56.89 57.61 55.49 56.48 966,911 -0.18(-0.32%)
Jan 13, 2025 56.45 56.89 55.02 56.66 1,122,568 +0.06(+0.11%)
Jan 10, 2025 56.59 58.62 55.77 56.60 1,710,303 -1.14(-1.97%)
Jan 08, 2025 57.39 58.29 56.62 57.74 814,936 +0.24(+0.42%)
Jan 07, 2025 58.44 58.71 57.01 57.50 1,367,179 -0.06(-0.10%)
Jan 06, 2025 56.76 57.83 56.29 57.56 1,433,834 +1.27(+2.26%)
Jan 03, 2025 57.65 58.18 55.90 56.29 891,378 -1.00(-1.75%)
Jan 02, 2025 57.08 57.98 56.33 57.29 1,254,206 +0.63(+1.11%)
Dec 31, 2024 56.66 0 -1.03(-1.79%)
Dec 30, 2024 57.96 58.50 57.43 57.69 1,067,437 -1.43(-2.42%)
Dec 27, 2024 59.87 60.31 58.56 59.12 878,111 -1.12(-1.86%)
Dec 26, 2024 59.35 60.58 59.35 60.24 800,586 +0.09(+0.15%)
Dec 24, 2024 59.91 60.29 59.19 60.15 491,988 +0.22(+0.37%)
Dec 23, 2024 60.79 61.12 59.76 59.93 1,940,084 -0.47(-0.78%)
Dec 20, 2024 56.97 61.07 56.47 60.40 2,428,332 +2.69(+4.66%)
Dec 19, 2024 57.20 59.06 56.56 57.71 2,118,622 +0.55(+0.96%)
Dec 18, 2024 60.94 62.45 56.55 57.16 5,639,814 +1.10(+1.96%)
Dec 17, 2024 55.80 56.24 54.55 56.06 2,709,829 +0.33(+0.59%)
Dec 16, 2024 54.82 56.00 54.54 55.73 1,518,666 +0.67(+1.22%)
Dec 13, 2024 53.41 55.35 53.10 55.06 1,737,832 +1.47(+2.74%)
Dec 12, 2024 54.35 54.66 52.79 53.59 1,498,432 -0.56(-1.03%)
Dec 11, 2024 54.47 55.09 53.66 54.15 1,389,286 -0.22(-0.40%)
Dec 10, 2024 54.56 55.06 53.05 54.37 1,729,174 +0.05(+0.09%)
Dec 09, 2024 54.31 55.68 53.86 54.32 1,770,689 +0.77(+1.44%)
Dec 06, 2024 52.80 54.43 52.51 53.55 1,483,926 +1.24(+2.37%)
Dec 05, 2024 52.29 52.53 51.91 52.31 859,700 +0.06(+0.11%)
Dec 04, 2024 52.18 52.70 51.89 52.25 808,252 -0.09(-0.17%)
Dec 03, 2024 52.40 52.84 51.11 52.34 1,321,661 +0.83(+1.61%)
Dec 02, 2024 51.66 52.10 49.88 51.51 1,240,730 -0.15(-0.29%)
Nov 29, 2024 51.35 52.63 50.74 51.66 886,138 +1.15(+2.28%)
Nov 27, 2024 50.18 51.30 49.53 50.51 911,511 +0.45(+0.90%)
Nov 26, 2024 50.21 50.77 49.64 50.06 775,958 -0.76(-1.50%)
Nov 25, 2024 47.78 51.42 47.78 50.82 1,754,674 +3.22(+6.76%)
Nov 22, 2024 47.66 47.95 47.04 47.60 735,216 +0.19(+0.40%)
Nov 21, 2024 46.69 47.44 46.08 47.41 470,650 +1.18(+2.55%)
Nov 20, 2024 46.30 46.57 45.57 46.23 557,086 -0.38(-0.82%)
Nov 19, 2024 46.00 47.27 45.87 46.61 781,603 +0.15(+0.32%)
Nov 18, 2024 45.56 46.61 45.25 46.46 895,128 +0.88(+1.93%)
Nov 15, 2024 44.90 45.60 44.45 45.58 1,299,021 +0.79(+1.76%)
Nov 14, 2024 45.24 46.26 44.11 44.79 1,595,349 -0.07(-0.16%)
Nov 13, 2024 45.85 46.71 44.78 44.86 1,188,843 -0.66(-1.45%)
Nov 12, 2024 46.50 46.97 44.93 45.52 1,095,723 -1.19(-2.55%)
Nov 11, 2024 46.99 47.50 46.05 46.71 1,135,019 +0.09(+0.19%)
Nov 08, 2024 46.67 47.04 45.95 46.62 1,150,796 -0.43(-0.91%)
Nov 07, 2024 46.85 48.41 46.69 47.05 1,139,678 +0.65(+1.40%)
Nov 06, 2024 47.34 47.58 45.05 46.40 1,265,853 +0.14(+0.30%)
Nov 05, 2024 46.07 46.74 45.98 46.26 720,208 +0.12(+0.26%)
Nov 04, 2024 46.10 47.03 46.08 46.14 519,274 +0.30(+0.65%)
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 and Conditions.