7,718.60

-29.11

-0.38%

53,414.25

-271.85

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,864.17

-90.15

-0.11%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NYSE - Delayed Quote USD

Birkenstock Holding plc (BIRK)

34.00 +0.05 (+0.15%)

At close: September 4 at 4:00:02 PM EDT

34.11 +0.11 (+0.32%)

After hours: September 4 at 7:55:39 PM EDT

Trade BIRK on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	33.70	34.58	33.54	34.00	34.00	1,689,100
Sep 3, 2026	33.98	34.29	33.64	33.95	33.95	2,028,200
Sep 2, 2026	34.28	35.19	33.65	33.79	33.79	1,402,900
Sep 1, 2026	34.52	34.83	33.94	34.25	34.25	1,637,800
Aug 31, 2026	35.16	35.99	34.78	34.91	34.91	3,857,900
Aug 28, 2026	35.51	36.29	35.51	35.65	35.65	1,501,600
Aug 27, 2026	36.30	37.00	35.11	35.31	35.31	2,554,600
Aug 26, 2026	35.30	36.36	35.01	36.18	36.18	3,623,600
Aug 25, 2026	35.38	36.07	34.70	35.29	35.29	2,308,700
Aug 24, 2026	36.12	36.35	34.76	35.30	35.30	2,666,500
Aug 21, 2026	35.04	36.40	34.82	35.64	35.64	4,146,000
Aug 20, 2026	36.00	36.00	34.52	34.55	34.55	2,928,600
Aug 19, 2026	37.50	37.66	36.11	36.13	36.13	3,391,000
Aug 18, 2026	38.07	38.33	37.23	37.23	37.23	2,399,200
Aug 17, 2026	39.48	39.62	37.78	37.86	37.86	3,472,200
Aug 14, 2026	39.75	40.41	39.09	39.35	39.35	14,375,300
Aug 13, 2026	43.07	43.90	40.65	41.00	41.00	5,457,000
Aug 12, 2026	37.30	37.60	35.92	36.74	36.74	3,682,600
Aug 11, 2026	39.14	39.60	37.40	37.47	37.47	2,415,900
Aug 10, 2026	38.15	40.15	38.04	39.72	39.72	1,992,100
Aug 7, 2026	37.48	38.71	37.00	38.45	38.45	1,092,100
Aug 6, 2026	37.40	37.73	36.81	37.20	37.20	1,222,600
Aug 5, 2026	37.60	38.84	37.38	37.48	37.48	1,294,400
Aug 4, 2026	38.91	39.23	37.33	37.86	37.86	3,035,900
Aug 3, 2026	38.64	39.78	38.47	38.88	38.88	1,541,800
Jul 31, 2026	40.90	41.27	38.46	38.72	38.72	2,521,500
Jul 30, 2026	41.08	41.39	40.25	40.49	40.49	1,005,000
Jul 29, 2026	41.16	42.69	41.16	41.53	41.53	1,178,800
Jul 28, 2026	42.01	43.05	41.17	41.85	41.85	1,377,600
Jul 27, 2026	41.59	42.31	41.25	41.55	41.55	919,700
Jul 24, 2026	40.35	42.02	40.35	40.63	40.63	1,036,700
Jul 23, 2026	42.20	42.30	40.56	40.61	40.61	1,446,100
Jul 22, 2026	41.72	43.05	41.52	42.97	42.97	1,100,200
Jul 21, 2026	43.80	43.80	42.01	42.22	42.22	990,300
Jul 20, 2026	43.22	43.79	42.57	42.77	42.77	1,692,200
Jul 17, 2026	44.76	45.77	43.78	44.36	44.36	1,001,200
Jul 16, 2026	42.17	44.40	41.41	44.31	44.31	1,421,300
Jul 15, 2026	44.30	44.88	42.72	42.86	42.86	2,148,100
Jul 14, 2026	45.00	45.30	43.62	44.36	44.36	1,037,300
Jul 13, 2026	46.30	46.94	44.61	44.63	44.63	1,730,400
Jul 10, 2026	45.69	46.61	45.37	45.48	45.48	1,563,100
Jul 9, 2026	44.15	46.08	43.73	45.32	45.32	1,369,400
Jul 8, 2026	44.69	45.13	43.41	44.24	44.24	1,038,600
Jul 7, 2026	45.96	46.45	45.20	45.56	45.56	786,700
Jul 6, 2026	46.00	46.29	44.67	46.16	46.16	1,496,000
Jul 2, 2026	45.07	46.21	44.09	45.99	45.99	1,506,700
Jul 1, 2026	43.33	44.34	42.68	44.03	44.03	1,427,600
Jun 30, 2026	42.99	43.71	41.67	43.03	43.03	2,003,000
Jun 29, 2026	44.81	45.29	42.95	43.41	43.41	2,413,100
Jun 26, 2026	45.19	45.58	44.27	44.42	44.42	2,924,400
Jun 25, 2026	44.82	46.13	44.26	44.52	44.52	1,384,800
Jun 24, 2026	42.47	45.14	42.47	45.09	45.09	2,405,200
Jun 23, 2026	42.74	43.67	42.12	42.35	42.35	1,725,900
Jun 22, 2026	45.49	45.68	43.18	43.30	43.30	2,069,400
Jun 18, 2026	46.75	48.84	46.10	46.11	46.11	3,746,700
Jun 17, 2026	48.51	50.04	46.95	46.95	46.95	3,393,800
Jun 16, 2026	48.15	49.56	47.82	48.97	48.97	2,444,900
Jun 15, 2026	49.61	50.73	47.64	47.93	47.93	2,993,200
Jun 12, 2026	46.61	49.28	45.98	48.75	48.75	3,867,300
Jun 11, 2026	44.00	46.63	43.61	46.21	46.21	2,511,100
Jun 10, 2026	45.00	45.10	43.88	43.95	43.95	2,384,300
Jun 9, 2026	44.78	45.72	43.84	45.20	45.20	1,988,100
Jun 8, 2026	42.90	44.10	42.35	43.66	43.66	2,079,200
Jun 5, 2026	42.45	43.09	41.61	42.34	42.34	2,061,500
Jun 4, 2026	42.91	43.25	41.98	42.99	42.99	1,804,600
Jun 3, 2026	42.60	43.33	41.59	42.21	42.21	3,853,300
Jun 2, 2026	43.99	44.60	42.94	43.41	43.41	2,509,800
Jun 1, 2026	43.82	44.90	42.87	44.90	44.90	2,242,800
May 29, 2026	44.73	45.53	44.08	45.07	45.07	2,769,100
May 28, 2026	43.73	44.96	42.85	44.07	44.07	2,223,500
May 27, 2026	43.87	44.76	42.07	42.79	42.79	3,442,800
May 26, 2026	41.63	43.58	41.28	43.54	43.54	3,310,700
May 22, 2026	39.67	41.85	38.69	41.38	41.38	4,468,900
May 21, 2026	36.74	40.18	36.27	39.67	39.67	8,181,600
May 20, 2026	32.26	33.44	31.83	33.21	33.21	1,949,500
May 19, 2026	31.87	33.27	31.60	32.50	32.50	2,595,200
May 18, 2026	31.50	32.57	31.33	32.12	32.12	2,311,500
May 15, 2026	34.00	34.13	31.12	31.19	31.19	5,544,900
May 14, 2026	33.65	34.70	33.21	34.13	34.13	3,455,400
May 13, 2026	36.75	37.64	32.44	33.07	33.07	8,934,600
May 12, 2026	38.50	38.70	37.70	37.95	37.95	2,389,100
May 11, 2026	39.34	39.99	38.74	39.15	39.15	2,055,500
May 8, 2026	39.63	40.09	38.61	39.34	39.34	1,533,800
May 7, 2026	39.84	40.89	39.00	39.04	39.04	1,711,700
May 6, 2026	38.40	40.31	38.40	39.60	39.60	2,090,200
May 5, 2026	37.23	37.85	36.78	37.42	37.42	1,614,500
May 4, 2026	38.38	38.81	36.91	36.92	36.92	1,583,400
May 1, 2026	39.28	39.79	38.36	38.71	38.71	1,900,500
Apr 30, 2026	37.35	39.49	37.12	38.74	38.74	1,828,900
Apr 29, 2026	38.69	38.87	37.38	37.50	37.50	1,939,100
Apr 28, 2026	39.70	39.82	38.77	39.09	39.09	1,759,800
Apr 27, 2026	39.32	39.97	39.06	39.41	39.41	1,344,800
Apr 24, 2026	40.44	40.75	39.16	39.40	39.40	1,524,000
Apr 23, 2026	40.64	41.33	40.00	40.66	40.66	2,080,200
Apr 22, 2026	41.63	42.15	40.65	40.92	40.92	2,722,000
Apr 21, 2026	41.82	42.89	41.38	41.73	41.73	1,970,600
Apr 20, 2026	39.41	41.98	38.96	41.80	41.80	1,946,100
Apr 17, 2026	38.69	39.69	38.22	39.54	39.54	2,679,500
Apr 16, 2026	38.29	38.45	37.33	37.41	37.41	2,417,400
Apr 15, 2026	38.25	38.25	36.46	37.81	37.81	3,552,100
Apr 14, 2026	39.75	40.12	37.53	37.63	37.63	2,753,000
Apr 13, 2026	37.84	38.97	37.20	38.91	38.91	1,742,100
Apr 10, 2026	38.61	38.83	37.80	38.03	38.03	1,388,300
Apr 9, 2026	36.45	38.90	36.24	38.72	38.72	2,217,200
Apr 8, 2026	37.01	37.95	36.81	36.95	36.95	2,418,400
Apr 7, 2026	34.83	35.19	34.32	34.67	34.67	1,188,800
Apr 6, 2026	34.15	35.25	33.70	35.19	35.19	1,413,600
Apr 2, 2026	34.40	35.75	34.02	34.62	34.62	1,283,100
Apr 1, 2026	35.60	36.49	35.35	35.71	35.71	1,920,100
Mar 31, 2026	35.11	36.50	34.77	35.83	35.83	1,782,000
Mar 30, 2026	34.70	35.36	33.95	34.07	34.07	1,992,400
Mar 27, 2026	34.91	35.01	33.56	34.19	34.19	2,100,500
Mar 26, 2026	35.97	36.91	35.04	35.22	35.22	1,738,900
Mar 25, 2026	37.10	37.58	35.40	36.37	36.37	1,451,200
Mar 24, 2026	35.14	36.74	34.75	36.48	36.48	2,333,100
Mar 23, 2026	34.35	35.68	34.13	35.33	35.33	2,221,300
Mar 20, 2026	34.89	34.91	33.06	33.34	33.34	3,416,300
Mar 19, 2026	35.78	36.11	34.28	35.05	35.05	4,035,500
Mar 18, 2026	36.90	37.50	35.96	36.66	36.66	3,062,100
Mar 17, 2026	38.10	38.41	37.21	37.24	37.24	1,499,100
Mar 16, 2026	37.45	38.58	37.45	37.81	37.81	1,957,500
Mar 13, 2026	36.60	37.48	36.14	37.43	37.43	2,038,100
Mar 12, 2026	36.50	37.09	35.70	36.13	36.13	2,780,400
Mar 11, 2026	38.16	38.16	36.21	36.70	36.70	2,016,200
Mar 10, 2026	37.70	38.67	37.35	38.09	38.09	1,808,200
Mar 9, 2026	37.55	38.13	36.14	37.86	37.86	1,789,600
Mar 6, 2026	39.76	39.76	38.00	38.10	38.10	2,072,600
Mar 5, 2026	41.15	41.33	39.88	40.19	40.19	1,457,300
Mar 4, 2026	41.26	41.83	40.63	41.46	41.46	2,110,900
Mar 3, 2026	41.34	41.56	39.43	41.34	41.34	2,589,800
Mar 2, 2026	40.75	42.61	40.07	42.52	42.52	2,773,600
Feb 27, 2026	40.16	41.90	40.11	41.65	41.65	3,383,600
Feb 26, 2026	40.06	41.73	39.66	40.94	40.94	2,942,900
Feb 25, 2026	38.56	40.40	38.40	39.66	39.66	3,268,400
Feb 24, 2026	38.85	39.47	38.21	38.40	38.40	2,169,400
Feb 23, 2026	40.00	40.26	38.37	38.74	38.74	1,985,700
Feb 20, 2026	40.33	42.49	39.99	40.89	40.89	3,761,300
Feb 19, 2026	41.59	41.80	39.97	40.42	40.42	2,171,200
Feb 18, 2026	41.14	42.25	41.14	41.79	41.79	2,023,400
Feb 17, 2026	40.19	41.51	39.95	41.22	41.22	2,760,200
Feb 13, 2026	39.89	40.60	39.21	39.80	39.80	2,099,800
Feb 12, 2026	38.86	40.13	37.92	39.42	39.42	5,152,500
Feb 11, 2026	39.66	40.99	39.66	40.00	40.00	2,929,800
Feb 10, 2026	39.60	40.69	39.05	40.17	40.17	2,460,700
Feb 9, 2026	38.45	38.90	38.01	38.63	38.63	1,781,900
Feb 6, 2026	37.16	38.60	37.16	38.45	38.45	2,039,000
Feb 5, 2026	38.08	38.16	37.00	37.29	37.29	2,385,200
Feb 4, 2026	37.72	38.56	37.45	38.42	38.42	2,937,400
Feb 3, 2026	37.12	37.91	36.64	37.49	37.49	2,702,200
Feb 2, 2026	37.36	37.68	36.44	37.16	37.16	2,690,000
Jan 30, 2026	38.21	38.68	37.54	37.76	37.76	2,450,500
Jan 29, 2026	38.00	38.00	37.04	37.72	37.72	2,465,300
Jan 28, 2026	40.01	40.60	36.78	37.57	37.57	3,907,900
Jan 27, 2026	39.34	39.52	38.24	38.39	38.39	2,497,700
Jan 26, 2026	39.98	40.03	39.30	39.54	39.54	1,870,000
Jan 23, 2026	40.08	40.30	39.35	39.55	39.55	2,134,900
Jan 22, 2026	39.09	40.53	39.04	40.24	40.24	2,364,900
Jan 21, 2026	37.59	39.47	37.50	39.38	39.38	3,953,100
Jan 20, 2026	37.52	38.39	36.89	37.15	37.15	3,542,100
Jan 16, 2026	40.25	40.92	38.20	38.47	38.47	4,617,500
Jan 15, 2026	41.79	42.19	40.56	40.61	40.61	3,471,500
Jan 14, 2026	42.91	42.98	41.31	42.36	42.36	2,700,300
Jan 13, 2026	44.00	44.32	42.45	42.69	42.69	2,112,300
Jan 12, 2026	42.69	44.66	42.12	42.99	42.99	3,999,500
Jan 9, 2026	43.74	44.42	42.44	43.46	43.46	2,747,300
Jan 8, 2026	41.86	44.92	41.56	44.10	44.10	3,854,800
Jan 7, 2026	42.60	42.92	41.35	41.92	41.92	2,682,100
Jan 6, 2026	41.75	43.07	41.40	42.80	42.80	2,455,600
Jan 5, 2026	41.05	42.53	40.59	41.76	41.76	2,328,300
Jan 2, 2026	41.00	42.48	40.87	41.77	41.77	1,776,400
Dec 31, 2025	41.37	41.51	40.68	40.90	40.90	1,492,100
Dec 30, 2025	41.19	41.59	40.85	41.25	41.25	1,839,600
Dec 29, 2025	42.30	42.85	41.14	41.20	41.20	2,539,700
Dec 26, 2025	42.38	43.02	42.02	42.36	42.36	1,813,000
Dec 24, 2025	42.77	42.94	41.98	42.45	42.45	1,755,800
Dec 23, 2025	43.67	43.99	42.22	42.69	42.69	3,573,500
Dec 22, 2025	43.13	44.15	42.64	43.88	43.88	4,019,900
Dec 19, 2025	40.83	42.62	40.07	42.57	42.57	5,939,200
Dec 18, 2025	43.54	46.27	40.88	41.14	41.14	10,544,400
Dec 17, 2025	46.77	48.16	45.96	46.40	46.40	4,974,700
Dec 16, 2025	45.91	47.28	45.85	47.27	47.27	2,878,200
Dec 15, 2025	46.00	46.08	45.23	45.73	45.73	2,056,100
Dec 12, 2025	45.41	46.37	45.11	45.51	45.51	1,793,600
Dec 11, 2025	44.04	45.47	44.00	45.03	45.03	1,747,900
Dec 10, 2025	44.20	44.79	43.79	44.66	44.66	1,881,900
Dec 9, 2025	42.40	44.19	42.40	43.71	43.71	1,900,300
Dec 8, 2025	43.80	43.80	42.38	42.61	42.61	2,171,700
Dec 5, 2025	43.21	44.54	43.12	44.10	44.10	1,827,100
Dec 4, 2025	43.76	43.91	42.38	42.97	42.97	2,395,500
Dec 3, 2025	42.21	43.89	42.18	43.76	43.76	2,294,500
Dec 2, 2025	43.71	43.95	41.99	42.41	42.41	2,050,100
Dec 1, 2025	43.13	44.50	42.97	43.62	43.62	2,014,500
Nov 28, 2025	43.80	44.00	43.32	43.33	43.33	686,000
Nov 26, 2025	42.42	43.83	42.42	43.51	43.51	1,621,000
Nov 25, 2025	40.75	42.53	40.55	42.47	42.47	1,723,000
Nov 24, 2025	41.07	41.37	40.65	40.72	40.72	2,009,400
Nov 21, 2025	40.68	41.50	40.52	41.04	41.04	2,442,600
Nov 20, 2025	40.56	41.47	40.37	40.65	40.65	1,663,000
Nov 19, 2025	39.41	40.44	39.34	40.32	40.32	1,046,100
Nov 18, 2025	39.08	39.96	38.94	39.74	39.74	1,870,100
Nov 17, 2025	39.90	40.48	39.40	39.52	39.52	1,946,700
Nov 14, 2025	39.93	41.32	39.64	40.14	40.14	2,146,500
Nov 13, 2025	41.16	42.11	40.08	40.37	40.37	2,132,900
Nov 12, 2025	40.27	41.97	40.14	41.43	41.43	3,768,800
Nov 11, 2025	39.40	39.65	38.97	39.29	39.29	1,127,400
Nov 10, 2025	39.05	39.33	38.37	39.05	39.05	1,930,700
Nov 7, 2025	39.04	39.62	38.28	38.80	38.80	1,329,300
Nov 6, 2025	38.76	39.18	38.16	39.04	39.04	1,831,500
Nov 5, 2025	39.51	39.76	38.78	39.23	39.23	1,579,300
Nov 4, 2025	39.23	39.75	39.00	39.49	39.49	1,941,900
Nov 3, 2025	40.11	40.28	38.83	39.36	39.36	1,888,400
Oct 31, 2025	40.00	40.81	39.57	39.91	39.91	1,669,100
Oct 30, 2025	40.00	40.93	39.65	40.23	40.23	1,503,000
Oct 29, 2025	41.46	41.54	40.03	40.12	40.12	1,801,500
Oct 28, 2025	42.13	42.13	41.36	41.69	41.69	1,314,000
Oct 27, 2025	42.24	43.25	42.14	42.41	42.41	845,600
Oct 24, 2025	42.99	43.39	41.95	41.98	41.98	1,277,700
Oct 23, 2025	42.99	43.33	42.56	43.10	43.10	1,350,400
Oct 22, 2025	42.66	43.07	42.22	42.99	42.99	1,856,700
Oct 21, 2025	41.26	42.69	41.00	42.64	42.64	1,839,900
Oct 20, 2025	42.13	42.48	41.41	41.43	41.43	1,848,400
Oct 17, 2025	41.91	42.15	41.42	41.94	41.94	2,562,600
Oct 16, 2025	43.60	43.60	41.92	42.33	42.33	2,442,800
Oct 15, 2025	42.83	43.18	42.21	42.66	42.66	2,410,300
Oct 14, 2025	41.85	42.78	41.65	42.63	42.63	1,709,700
Oct 13, 2025	42.34	42.69	41.74	42.58	42.58	1,987,800
Oct 10, 2025	43.51	43.60	42.12	42.26	42.26	2,694,500
Oct 9, 2025	44.10	44.33	42.94	43.51	43.51	2,833,700
Oct 8, 2025	44.26	44.62	44.00	44.15	44.15	2,701,100
Oct 7, 2025	45.91	46.20	44.19	44.20	44.20	2,104,900
Oct 6, 2025	46.16	46.43	45.17	45.47	45.47	1,667,700
Oct 3, 2025	46.53	46.80	45.79	46.01	46.01	1,775,200
Oct 2, 2025	46.09	46.81	45.37	46.27	46.27	3,663,100
Oct 1, 2025	45.01	46.96	45.01	46.22	46.22	3,556,900
Sep 30, 2025	44.95	45.29	44.35	45.25	45.25	2,284,800
Sep 29, 2025	45.50	45.53	43.95	44.69	44.69	2,219,500
Sep 26, 2025	45.50	45.81	44.59	44.91	44.91	1,908,500
Sep 25, 2025	46.25	46.25	43.17	44.91	44.91	4,817,900
Sep 24, 2025	46.00	46.06	44.62	45.34	45.34	2,994,100
Sep 23, 2025	46.82	47.33	45.28	46.11	46.11	2,319,300
Sep 22, 2025	47.31	47.65	46.53	46.61	46.61	2,484,700
Sep 19, 2025	46.53	47.95	46.48	47.66	47.66	2,917,500
Sep 18, 2025	46.04	46.25	45.64	45.99	45.99	1,561,600
Sep 17, 2025	45.73	46.31	45.25	45.64	45.64	1,937,200
Sep 16, 2025	45.81	46.06	44.67	45.66	45.66	3,333,000
Sep 15, 2025	46.40	47.10	45.93	46.09	46.09	2,273,700
Sep 12, 2025	46.72	47.24	46.08	46.26	46.26	2,283,500
Sep 11, 2025	47.00	47.86	46.97	47.40	47.40	1,407,100
Sep 10, 2025	47.61	48.00	46.57	46.88	46.88	2,068,500
Sep 9, 2025	48.54	48.85	47.21	47.37	47.37	1,956,500
Sep 8, 2025	50.30	51.00	48.46	48.88	48.88	1,887,800
Sep 5, 2025	50.95	51.37	50.13	50.19	50.19	1,183,700

CROX

ONON

SHOO

DECK

WWW

ADS.DE

PUM.DE

RCKY

NKE

FOSL

Mobilize your Website

View Site in Mobile | Classic

Share by: