BIRK - Birkenstock Holding plc
52.47
0.620 1.182%
Share volume: 1,659,538
Last Updated: 05-08-2025
Apparel/Footwear, Except Rubber:
9.02%
PREVIOUS CLOSE
CHG
CHG%
$51.85
0.62
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $52.59 | $52.59 | $53.35 | $53.35 | $52.04 | $52.04 | $52.47 | $52.47 | 1,659,538 | $1,659,538.00 |
| 05-07-2025 | $51.75 | $51.75 | $52.55 | $52.55 | $50.62 | $50.62 | $51.85 | $51.85 | 1,473,677 | $1,473,677.00 |
| 05-06-2025 | $52.07 | $52.07 | $52.74 | $52.74 | $51.63 | $51.63 | $51.74 | $51.74 | 677,719 | $677,719.00 |
| 05-05-2025 | $52.05 | $52.05 | $52.93 | $52.93 | $51.52 | $51.52 | $52.53 | $52.53 | 1,071,619 | $1,071,619.00 |
| 05-02-2025 | $51.53 | $51.53 | $52.40 | $52.40 | $51.07 | $51.07 | $51.46 | $51.46 | 1,130,777 | $1,130,777.00 |
| 05-01-2025 | $51.50 | $51.50 | $51.67 | $51.67 | $50.19 | $50.19 | $50.52 | $50.52 | 1,404,765 | $1,404,765.00 |
| 04-30-2025 | $50.19 | $50.19 | $51.50 | $51.50 | $49.90 | $49.90 | $51.43 | $51.43 | 1,802,241 | $1,802,241.00 |
| 04-29-2025 | $51.59 | $51.59 | $51.90 | $51.90 | $50.72 | $50.72 | $50.93 | $50.93 | 1,290,833 | $1,290,833.00 |
| 04-28-2025 | $50.84 | $50.84 | $51.61 | $51.61 | $50.51 | $50.51 | $51.38 | $51.38 | 1,219,678 | $1,219,678.00 |
| 04-25-2025 | $50.21 | $50.21 | $50.85 | $50.85 | $50.02 | $50.02 | $50.68 | $50.68 | 1,522,406 | $1,522,406.00 |
