Birkenstock Holding PLC NYSE:BIRK Historical Prices

Below are the 99 trading days of historical prices for BIRK.

# Exchange Symbol Date Open High Low Close
99 NYSE BIRK Mon, Mar 4, 2024 48.47 51.41 48.20 50.24
98 NYSE BIRK Fri, Mar 1, 2024 50.50 50.88 47.58 47.83
97 NYSE BIRK Thu, Feb 29, 2024 47.78 50.04 44.75 50.01
96 NYSE BIRK Wed, Feb 28, 2024 50.88 52.13 49.45 51.23
95 NYSE BIRK Tue, Feb 27, 2024 50.97 51.86 50.76 51.45
94 NYSE BIRK Mon, Feb 26, 2024 52.00 53.18 50.82 51.00
93 NYSE BIRK Fri, Feb 23, 2024 51.17 52.10 50.44 52.00
92 NYSE BIRK Thu, Feb 22, 2024 53.26 55.00 50.89 51.30
91 NYSE BIRK Wed, Feb 21, 2024 49.02 52.94 49.02 51.98
90 NYSE BIRK Tue, Feb 20, 2024 49.00 50.05 48.63 49.24
89 NYSE BIRK Fri, Feb 16, 2024 49.72 50.50 49.10 49.25
88 NYSE BIRK Thu, Feb 15, 2024 50.50 50.82 48.78 49.78
87 NYSE BIRK Wed, Feb 14, 2024 49.40 50.28 48.47 49.85
86 NYSE BIRK Tue, Feb 13, 2024 49.04 49.35 47.85 48.13
85 NYSE BIRK Mon, Feb 12, 2024 48.00 51.09 48.00 50.70
84 NYSE BIRK Fri, Feb 9, 2024 47.79 48.38 47.36 47.86
83 NYSE BIRK Thu, Feb 8, 2024 46.04 48.75 45.70 48.00
82 NYSE BIRK Wed, Feb 7, 2024 46.88 46.89 45.65 45.91
81 NYSE BIRK Tue, Feb 6, 2024 45.34 47.00 45.08 46.41
80 NYSE BIRK Mon, Feb 5, 2024 45.58 45.98 44.01 45.15
79 NYSE BIRK Fri, Feb 2, 2024 46.57 46.76 45.60 46.09
78 NYSE BIRK Thu, Feb 1, 2024 46.47 46.92 45.42 46.67
77 NYSE BIRK Wed, Jan 31, 2024 47.59 48.44 46.29 46.39
76 NYSE BIRK Tue, Jan 30, 2024 48.50 48.54 47.43 47.50
75 NYSE BIRK Mon, Jan 29, 2024 46.60 48.76 46.46 48.42
74 NYSE BIRK Fri, Jan 26, 2024 46.72 47.37 46.25 46.53
73 NYSE BIRK Thu, Jan 25, 2024 44.71 46.44 44.71 46.40
72 NYSE BIRK Wed, Jan 24, 2024 46.66 46.66 44.77 44.80
71 NYSE BIRK Tue, Jan 23, 2024 47.59 48.03 45.10 45.61
70 NYSE BIRK Mon, Jan 22, 2024 46.46 49.24 46.46 47.60
69 NYSE BIRK Fri, Jan 19, 2024 47.17 47.17 44.31 46.32
68 NYSE BIRK Thu, Jan 18, 2024 43.95 47.72 43.00 46.12
67 NYSE BIRK Wed, Jan 17, 2024 48.61 50.19 47.88 49.98
66 NYSE BIRK Tue, Jan 16, 2024 47.12 49.78 47.11 49.43
65 NYSE BIRK Fri, Jan 12, 2024 48.39 48.69 46.99 47.88
64 NYSE BIRK Thu, Jan 11, 2024 47.83 47.88 46.89 47.54
63 NYSE BIRK Wed, Jan 10, 2024 46.51 48.00 46.46 47.65
62 NYSE BIRK Tue, Jan 9, 2024 47.23 47.65 46.59 46.64
61 NYSE BIRK Mon, Jan 8, 2024 45.70 47.90 45.70 47.43
60 NYSE BIRK Fri, Jan 5, 2024 45.60 46.41 45.58 45.70
59 NYSE BIRK Thu, Jan 4, 2024 46.00 46.53 45.55 46.19
58 NYSE BIRK Wed, Jan 3, 2024 46.74 47.69 45.92 46.29
57 NYSE BIRK Tue, Jan 2, 2024 48.43 48.55 46.75 47.38
56 NYSE BIRK Fri, Dec 29, 2023 49.30 49.81 48.60 48.73
55 NYSE BIRK Thu, Dec 28, 2023 50.61 50.94 49.06 49.50
54 NYSE BIRK Wed, Dec 27, 2023 49.52 51.01 49.30 50.06
53 NYSE BIRK Tue, Dec 26, 2023 46.50 49.13 46.50 49.03
52 NYSE BIRK Fri, Dec 22, 2023 46.16 47.18 45.70 46.31
51 NYSE BIRK Thu, Dec 21, 2023 47.91 48.43 45.82 46.80
50 NYSE BIRK Wed, Dec 20, 2023 48.85 49.63 47.71 47.75
49 NYSE BIRK Tue, Dec 19, 2023 49.22 49.44 48.35 49.04
48 NYSE BIRK Mon, Dec 18, 2023 48.80 50.19 48.46 48.70
47 NYSE BIRK Fri, Dec 15, 2023 50.90 51.09 48.33 48.68
46 NYSE BIRK Thu, Dec 14, 2023 48.84 52.12 48.63 49.98
45 NYSE BIRK Wed, Dec 13, 2023 48.73 49.45 46.73 48.46
44 NYSE BIRK Tue, Dec 12, 2023 48.07 49.06 47.60 48.76
43 NYSE BIRK Mon, Dec 11, 2023 47.80 48.92 47.51 48.25
42 NYSE BIRK Fri, Dec 8, 2023 47.40 48.30 46.64 47.91
41 NYSE BIRK Thu, Dec 7, 2023 47.15 48.48 47.00 47.40
40 NYSE BIRK Wed, Dec 6, 2023 49.04 49.10 46.61 47.17
39 NYSE BIRK Tue, Dec 5, 2023 48.06 49.56 48.06 49.03
38 NYSE BIRK Mon, Dec 4, 2023 48.26 49.07 47.80 48.68
37 NYSE BIRK Fri, Dec 1, 2023 46.13 48.60 45.83 48.45
36 NYSE BIRK Thu, Nov 30, 2023 47.00 47.00 44.65 46.15
35 NYSE BIRK Wed, Nov 29, 2023 45.16 46.60 45.16 45.75
34 NYSE BIRK Tue, Nov 28, 2023 41.90 45.42 41.69 45.38
33 NYSE BIRK Mon, Nov 27, 2023 41.94 41.95 41.15 41.49
32 NYSE BIRK Fri, Nov 24, 2023 42.13 42.44 41.60 42.14
31 NYSE BIRK Wed, Nov 22, 2023 43.40 43.52 41.24 41.85
30 NYSE BIRK Tue, Nov 21, 2023 41.91 43.47 41.25 43.40
29 NYSE BIRK Mon, Nov 20, 2023 42.16 42.95 41.69 41.84
28 NYSE BIRK Fri, Nov 17, 2023 42.50 43.40 41.70 41.79
27 NYSE BIRK Thu, Nov 16, 2023 41.20 42.75 41.09 42.21
26 NYSE BIRK Wed, Nov 15, 2023 39.92 41.74 39.20 41.22
25 NYSE BIRK Tue, Nov 14, 2023 40.40 41.46 39.10 39.72
24 NYSE BIRK Mon, Nov 13, 2023 40.37 40.60 38.50 39.84
23 NYSE BIRK Fri, Nov 10, 2023 39.90 40.66 38.91 40.65
22 NYSE BIRK Thu, Nov 9, 2023 42.20 42.22 39.00 39.90
21 NYSE BIRK Wed, Nov 8, 2023 42.50 42.96 41.71 42.21
20 NYSE BIRK Tue, Nov 7, 2023 41.43 42.33 41.00 42.22
19 NYSE BIRK Mon, Nov 6, 2023 40.75 42.42 40.43 41.43
18 NYSE BIRK Fri, Nov 3, 2023 40.57 41.63 40.04 41.16
17 NYSE BIRK Thu, Nov 2, 2023 38.55 40.61 38.51 40.20
16 NYSE BIRK Wed, Nov 1, 2023 39.00 39.34 37.98 38.50
15 NYSE BIRK Tue, Oct 31, 2023 38.60 39.59 38.50 39.07
14 NYSE BIRK Mon, Oct 30, 2023 38.59 38.93 38.00 38.54
13 NYSE BIRK Fri, Oct 27, 2023 39.00 39.00 37.60 38.07
12 NYSE BIRK Thu, Oct 26, 2023 39.20 39.40 38.38 38.55
11 NYSE BIRK Wed, Oct 25, 2023 38.82 39.90 38.50 39.20
10 NYSE BIRK Tue, Oct 24, 2023 38.82 39.15 38.25 38.82
9 NYSE BIRK Mon, Oct 23, 2023 38.70 39.87 38.10 38.82
8 NYSE BIRK Fri, Oct 20, 2023 36.78 39.00 36.50 38.70
7 NYSE BIRK Thu, Oct 19, 2023 38.60 38.98 37.00 37.26
6 NYSE BIRK Wed, Oct 18, 2023 39.28 39.70 38.25 38.50
5 NYSE BIRK Tue, Oct 17, 2023 37.27 40.02 37.20 39.28
4 NYSE BIRK Mon, Oct 16, 2023 36.67 38.34 35.83 38.05
3 NYSE BIRK Fri, Oct 13, 2023 37.65 37.89 36.00 36.38
2 NYSE BIRK Thu, Oct 12, 2023 40.21 40.28 37.30 37.55
1 NYSE BIRK Wed, Oct 11, 2023 41.00 42.51 40.04 40.20
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024