Birkenstock Holding plc Ordinary Shares (BIRK)

50.85Last Price

-0.73 (-1.42%)Change

Date Range:

2024-11-26 - 2025-02-26

Date	Open	High	Low	Close	Volume	Adjusted Close
2/25/2025	51.15	51.82	50.37	50.85	1,320,168	50.85
2/24/2025	51.87	52.70	51.36	51.58	1,179,361	51.58
2/21/2025	53.21	53.93	51.70	51.80	2,092,537	51.80
2/20/2025	53.51	55.36	50.68	54.02	3,865,891	54.02
2/19/2025	54.75	55.46	53.82	54.69	3,151,181	54.69
2/18/2025	55.77	56.55	54.09	54.97	2,499,517	54.97
2/14/2025	56.70	56.92	54.92	55.25	1,140,526	55.25
2/13/2025	56.69	57.67	56.13	56.92	1,305,286	56.92
2/12/2025	54.76	56.97	54.30	56.12	1,598,048	56.12
2/11/2025	55.77	56.90	55.16	55.21	1,411,315	55.21
2/10/2025	55.83	56.71	55.33	56.48	1,392,911	56.48
2/07/2025	56.81	57.58	55.31	55.58	1,130,646	55.58
2/06/2025	57.33	58.05	56.57	56.87	904,780	56.87
2/05/2025	56.48	57.17	55.67	56.43	1,077,391	56.43
2/04/2025	56.28	56.88	55.62	56.51	1,492,064	56.51
2/03/2025	57.30	57.97	55.55	55.72	2,448,815	55.72
1/31/2025	61.58	62.50	58.84	59.14	1,593,237	59.14
1/30/2025	61.34	62.66	61.34	62.17	1,612,683	62.17
1/29/2025	60.73	62.45	60.62	61.31	2,238,640	61.31
1/28/2025	58.23	61.09	58.23	60.80	1,677,284	60.80
1/27/2025	58.91	60.33	57.99	58.19	1,824,967	58.19
1/24/2025	58.70	60.51	58.67	59.84	1,179,056	59.84
1/23/2025	58.27	58.92	57.37	58.65	993,933	58.65
1/22/2025	59.25	59.39	57.61	58.50	1,535,764	58.50
1/21/2025	59.20	60.50	58.33	58.98	2,215,931	58.98
1/17/2025	58.13	60.62	57.96	59.93	1,681,311	59.93
1/16/2025	58.73	59.38	57.31	57.85	983,848	57.85
1/15/2025	57.85	58.25	57.20	58.13	845,175	58.13
1/14/2025	56.89	57.61	55.49	56.48	966,911	56.48
1/13/2025	56.45	56.89	55.02	56.66	1,122,568	56.66
1/10/2025	56.59	58.62	55.77	56.60	1,710,303	56.60
1/08/2025	57.39	58.29	56.62	57.74	814,936	57.74
1/07/2025	58.44	58.71	57.01	57.50	1,367,179	57.50
1/06/2025	56.76	57.83	56.29	57.56	1,433,834	57.56
1/03/2025	57.65	58.18	55.90	56.29	891,378	56.29
1/02/2025	57.08	57.98	56.33	57.29	1,254,206	57.29
12/31/2024	57.69	0.00	57.69	56.66	0	56.66
12/30/2024	57.96	58.50	57.43	57.69	1,067,437	57.69
12/27/2024	59.87	60.31	58.56	59.12	878,111	59.12
12/26/2024	59.35	60.58	59.35	60.24	800,586	60.24
12/24/2024	59.91	60.29	59.19	60.15	491,988	60.15
12/23/2024	60.79	61.12	59.76	59.93	1,940,084	59.93
12/20/2024	56.97	61.07	56.47	60.40	2,428,332	60.40
12/19/2024	57.20	59.06	56.56	57.71	2,118,622	57.71
12/18/2024	60.94	62.45	56.55	57.16	5,639,814	57.16
12/17/2024	55.80	56.24	54.55	56.06	2,709,829	56.06
12/16/2024	54.82	56.00	54.54	55.73	1,518,666	55.73
12/13/2024	53.41	55.35	53.10	55.06	1,737,832	55.06
12/12/2024	54.35	54.66	52.79	53.59	1,498,432	53.59
12/11/2024	54.47	55.09	53.66	54.15	1,389,286	54.15
12/10/2024	54.56	55.06	53.05	54.37	1,729,174	54.37
12/09/2024	54.31	55.68	53.86	54.32	1,770,689	54.32
12/06/2024	52.80	54.43	52.51	53.55	1,483,926	53.55
12/05/2024	52.29	52.53	51.91	52.31	859,700	52.31
12/04/2024	52.18	52.70	51.89	52.25	808,252	52.25
12/03/2024	52.40	52.84	51.11	52.34	1,321,661	52.34
12/02/2024	51.66	52.10	49.88	51.51	1,240,730	51.51
11/29/2024	51.35	52.63	50.74	51.66	886,138	51.66
11/27/2024	50.18	51.30	49.53	50.51	911,511	50.51
11/26/2024	50.21	50.77	49.64	50.06	775,958	50.06