Birkenstock Holding plc Ordinary Shares (BIRK)

Last Price46.11

Change-0.84 (-1.79%)

NYSE· Last Trade: Jun 21st, 4:29 AM EDT

Historical Prices For Birkenstock Holding plc Ordinary Shares (BIRK)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	46.75	48.84	46.10	46.11	3,746,786	46.11
6/17/2026	48.51	50.04	46.95	46.95	3,393,758	46.95
6/16/2026	48.15	49.56	47.82	48.97	2,445,287	48.97
6/15/2026	49.61	50.73	47.64	47.93	2,992,894	47.93
6/12/2026	46.61	49.28	45.98	48.75	3,867,347	48.75
6/10/2026	45.00	45.10	43.88	43.95	2,384,268	43.95
6/09/2026	44.78	45.72	43.84	45.20	1,988,104	45.20
6/08/2026	42.90	44.10	42.35	43.66	2,079,534	43.66
6/05/2026	42.45	43.09	41.61	42.34	2,061,556	42.34
6/04/2026	42.91	43.25	41.98	42.99	1,804,726	42.99
6/03/2026	42.60	43.33	41.59	42.21	3,853,351	42.21
6/02/2026	43.99	44.60	42.94	43.41	2,509,836	43.41
6/01/2026	43.82	44.90	42.87	44.90	2,242,900	44.90
5/29/2026	0.00	45.52	44.08	45.07	2,769,103	45.07
5/28/2026	43.73	44.96	42.85	44.07	2,223,527	44.07
5/27/2026	43.87	44.76	42.07	42.79	3,442,764	42.79
5/26/2026	41.63	43.58	41.28	43.54	3,310,704	43.54
5/22/2026	39.67	41.85	38.69	41.38	4,469,519	41.38
5/21/2026	36.74	40.18	36.27	39.67	8,181,310	39.67
5/20/2026	32.26	33.44	31.83	33.21	1,949,514	33.21
5/19/2026	31.87	33.27	31.60	32.50	2,595,253	32.50
5/18/2026	31.50	32.57	31.34	32.12	2,311,471	32.12
5/15/2026	34.00	34.13	31.12	31.19	5,544,931	31.19
5/14/2026	33.65	34.70	33.21	34.13	3,455,249	34.13
5/13/2026	36.75	37.64	32.44	33.07	8,932,248	33.07
5/12/2026	38.50	38.70	37.70	37.95	2,388,823	37.95
5/11/2026	39.34	39.99	38.74	39.15	2,055,531	39.15
5/08/2026	39.63	40.09	38.61	39.34	1,533,886	39.34
5/07/2026	39.84	40.89	39.00	39.04	1,712,077	39.04
5/06/2026	38.40	40.31	38.40	39.60	2,090,159	39.60
5/05/2026	37.23	37.85	36.77	37.42	1,614,532	37.42
5/04/2026	38.38	38.81	36.91	36.92	1,583,401	36.92
5/01/2026	39.28	39.79	38.36	38.71	1,900,599	38.71
4/30/2026	37.35	39.49	37.12	38.74	1,828,869	38.74
4/29/2026	38.69	38.87	37.38	37.50	1,939,140	37.50
4/28/2026	39.70	39.82	38.77	39.09	1,759,822	39.09
4/27/2026	39.32	39.97	39.06	39.41	1,344,777	39.41
4/24/2026	40.44	40.75	39.16	39.40	1,524,347	39.40
4/23/2026	40.64	41.33	40.00	40.66	2,080,225	40.66
4/22/2026	41.63	42.15	40.65	40.92	2,722,011	40.92
4/21/2026	41.82	42.89	41.38	41.73	1,970,587	41.73
4/20/2026	39.41	41.98	38.96	41.80	1,946,262	41.80
4/17/2026	38.69	39.69	38.23	39.54	2,679,772	39.54
4/16/2026	38.29	38.45	37.33	37.41	2,417,365	37.41
4/15/2026	38.25	38.25	36.46	37.81	3,552,110	37.81
4/14/2026	39.75	40.12	37.53	37.63	2,753,047	37.63
4/13/2026	37.84	38.97	37.20	38.91	1,741,410	38.91
4/10/2026	38.61	38.83	37.80	38.03	1,388,322	38.03
4/09/2026	36.45	38.90	36.24	38.72	2,217,192	38.72
4/08/2026	37.01	37.95	36.81	36.95	2,418,409	36.95
4/07/2026	34.83	35.19	34.32	34.67	1,188,733	34.67
4/06/2026	34.15	35.25	33.70	35.19	1,413,583	35.19
4/02/2026	34.40	35.75	34.02	34.62	1,283,097	34.62
4/01/2026	35.60	36.49	35.35	35.71	1,920,142	35.71
3/31/2026	35.11	36.50	34.77	35.83	1,782,040	35.83
3/30/2026	34.70	35.36	33.95	34.07	1,992,469	34.07
3/27/2026	34.91	35.02	33.56	34.19	2,100,532	34.19
3/26/2026	35.97	36.91	35.04	35.22	1,738,871	35.22
3/25/2026	37.10	37.58	35.40	36.37	1,450,300	36.37
3/24/2026	35.14	36.74	34.75	36.48	2,339,991	36.48
3/23/2026	34.35	35.68	34.13	35.33	2,221,281	35.33