BIRK - Birkenstock Holding Plc
43.64
-0.260 -0.596%
Share volume: 1,857,691
Last Updated: 03-14-2025
Apparel/Footwear, Except Rubber:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$43.90
-0.26
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $45.63 | $45.63 | $45.63 | $45.63 | $43.46 | $43.46 | $43.64 | $43.64 | 1,857,691 | $1,857,691.00 |
| 03-13-2025 | $46.25 | $46.25 | $46.48 | $46.48 | $43.77 | $43.77 | $43.90 | $43.90 | 1,691,288 | $1,691,288.00 |
| 03-12-2025 | $45.72 | $45.72 | $46.73 | $46.73 | $45.45 | $45.45 | $46.39 | $46.39 | 2,727,066 | $2,727,066.00 |
| 03-11-2025 | $43.43 | $43.43 | $45.34 | $45.34 | $43.22 | $43.22 | $44.88 | $44.88 | 2,449,372 | $2,449,372.00 |
| 03-10-2025 | $44.82 | $44.82 | $45.59 | $45.59 | $42.83 | $42.83 | $43.51 | $43.51 | 2,405,426 | $2,405,426.00 |
| 03-07-2025 | $46.68 | $46.68 | $47.07 | $47.07 | $43.79 | $43.79 | $45.65 | $45.65 | 2,909,622 | $2,909,622.00 |
| 03-06-2025 | $46.89 | $46.89 | $48.33 | $48.33 | $46.74 | $46.74 | $46.96 | $46.96 | 2,033,401 | $2,033,401.00 |
| 03-05-2025 | $48.18 | $48.18 | $48.90 | $48.90 | $46.71 | $46.71 | $47.81 | $47.81 | 1,076,484 | $1,076,484.00 |
| 03-04-2025 | $47.07 | $47.07 | $47.99 | $47.99 | $45.59 | $45.59 | $46.94 | $46.94 | 1,381,603 | $1,381,603.00 |
| 03-03-2025 | $49.61 | $49.61 | $50.54 | $50.54 | $47.49 | $47.49 | $48.06 | $48.06 | 952,635 | $952,635.00 |