NYSE - Delayed Quote USD

Birkenstock Holding plc (BIRK)

51.85

+0.11

+(0.21%)

At close: May 7 at 4:00:02 PM EDT

52.36

+0.51

+(0.98%)

After hours: May 7 at 5:45:49 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 7, 2025	51.75	52.55	50.62	51.85	51.85	1,473,700
May 6, 2025	52.07	52.74	51.63	51.74	51.74	677,700
May 5, 2025	52.05	52.93	51.51	52.53	52.53	1,071,600
May 2, 2025	51.53	52.40	51.07	51.46	51.46	1,130,800
May 1, 2025	51.50	51.67	50.19	50.52	50.52	1,404,800
Apr 30, 2025	50.19	51.50	49.90	51.43	51.43	1,802,200
Apr 29, 2025	51.59	51.90	50.72	50.93	50.93	1,290,800
Apr 28, 2025	50.84	51.61	50.51	51.38	51.38	1,219,700
Apr 25, 2025	50.21	50.85	50.01	50.68	50.68	1,522,400
Apr 24, 2025	49.13	51.00	48.81	50.22	50.22	1,940,700
Apr 23, 2025	49.94	50.40	48.32	48.95	48.95	2,096,100
Apr 22, 2025	47.19	48.24	46.53	48.12	48.12	1,047,800
Apr 21, 2025	47.22	47.22	45.40	46.64	46.64	910,800
Apr 17, 2025	46.55	47.82	46.55	47.55	47.55	1,422,700
Apr 16, 2025	47.15	47.86	46.62	47.17	47.17	1,586,600
Apr 15, 2025	48.05	48.81	46.98	47.36	47.36	1,232,100
Apr 14, 2025	49.19	50.39	47.85	48.41	48.41	1,896,300
Apr 11, 2025	46.43	48.20	46.08	48.01	48.01	2,037,800
Apr 10, 2025	47.50	47.97	45.58	47.25	47.25	2,158,400
Apr 9, 2025	41.55	50.28	40.56	48.10	48.10	5,108,900
Apr 8, 2025	45.54	46.47	41.33	42.03	42.03	2,791,700
Apr 7, 2025	42.20	45.83	41.66	43.98	43.98	2,870,000
Apr 4, 2025	42.99	46.77	42.13	43.87	43.87	3,116,800
Apr 3, 2025	43.44	45.70	42.83	44.63	44.63	4,771,100
Apr 2, 2025	45.47	47.66	45.47	47.20	47.20	1,324,300
Apr 1, 2025	46.19	46.53	44.84	46.32	46.32	1,195,400
Mar 31, 2025	45.00	46.10	44.44	45.85	45.85	1,078,300
Mar 28, 2025	46.44	46.64	45.05	45.74	45.74	1,195,700
Mar 27, 2025	46.31	47.54	44.88	47.19	47.19	1,193,800
Mar 26, 2025	47.35	47.63	45.49	46.82	46.82	1,705,700
Mar 25, 2025	47.75	47.88	46.94	47.17	47.17	1,044,900
Mar 24, 2025	46.20	47.48	45.87	47.43	47.43	1,358,000
Mar 21, 2025	44.79	45.64	43.78	45.27	45.27	883,200
Mar 20, 2025	45.61	46.69	45.00	45.16	45.16	1,236,300
Mar 19, 2025	43.92	46.39	43.74	46.01	46.01	1,866,900
Mar 18, 2025	43.74	43.96	42.20	43.67	43.67	1,921,800
Mar 17, 2025	43.87	44.58	43.56	44.27	44.27	2,938,000
Mar 14, 2025	45.63	45.63	43.46	43.64	43.64	1,965,400
Mar 13, 2025	46.25	46.48	43.77	43.90	43.90	1,691,300
Mar 12, 2025	45.72	46.73	45.44	46.39	46.39	2,727,100
Mar 11, 2025	43.43	45.34	43.22	44.88	44.88	2,449,400
Mar 10, 2025	44.82	45.59	42.83	43.51	43.51	2,405,400
Mar 7, 2025	46.68	47.07	43.79	45.65	45.65	2,909,500
Mar 6, 2025	46.89	48.33	46.74	46.96	46.96	2,033,400
Mar 5, 2025	48.18	48.90	46.71	47.81	47.81	1,076,500
Mar 4, 2025	47.07	47.99	45.59	46.94	46.94	1,381,600
Mar 3, 2025	49.61	50.54	47.49	48.06	48.06	952,600
Feb 28, 2025	48.98	50.31	48.46	49.48	49.48	1,437,300
Feb 27, 2025	50.24	51.28	49.03	49.16	49.16	1,735,100
Feb 26, 2025	51.10	52.87	50.45	50.74	50.74	1,410,900
Feb 25, 2025	51.15	51.82	50.37	50.85	50.85	1,320,200
Feb 24, 2025	51.87	52.71	51.37	51.58	51.58	1,179,700
Feb 21, 2025	53.21	53.93	51.70	51.80	51.80	2,092,500
Feb 20, 2025	53.51	55.36	50.68	54.02	54.02	3,865,900
Feb 19, 2025	54.75	55.46	53.82	54.69	54.69	3,152,800
Feb 18, 2025	55.77	56.55	54.09	54.97	54.97	2,499,500
Feb 14, 2025	56.70	56.92	54.92	55.25	55.25	1,140,500
Feb 13, 2025	56.69	57.67	56.13	56.92	56.92	1,305,300
Feb 12, 2025	54.76	56.97	54.30	56.12	56.12	1,598,000
Feb 11, 2025	55.77	56.90	55.16	55.21	55.21	1,411,300
Feb 10, 2025	55.83	56.71	55.33	56.48	56.48	1,392,900
Feb 7, 2025	56.81	57.58	55.31	55.58	55.58	1,130,600
Feb 6, 2025	57.33	58.05	56.57	56.87	56.87	904,700
Feb 5, 2025	56.48	57.17	55.67	56.43	56.43	1,077,900
Feb 4, 2025	56.28	56.88	55.62	56.51	56.51	1,492,100
Feb 3, 2025	57.30	57.97	55.55	55.72	55.72	2,448,800
Jan 31, 2025	61.58	62.50	58.84	59.14	59.14	1,593,000
Jan 30, 2025	61.34	62.66	61.34	62.17	62.17	1,612,700
Jan 29, 2025	60.73	62.45	60.62	61.31	61.31	2,238,600
Jan 28, 2025	58.23	61.09	58.23	60.80	60.80	1,677,300
Jan 27, 2025	58.91	60.33	57.99	58.19	58.19	1,825,000
Jan 24, 2025	58.70	60.51	58.67	59.84	59.84	1,179,000
Jan 23, 2025	58.27	58.92	57.37	58.65	58.65	993,900
Jan 22, 2025	59.25	59.39	57.61	58.50	58.50	1,535,800
Jan 21, 2025	59.20	60.50	58.33	58.98	58.98	2,215,900
Jan 17, 2025	58.13	60.62	57.96	59.93	59.93	1,681,300
Jan 16, 2025	58.73	59.38	57.31	57.85	57.85	983,800
Jan 15, 2025	57.85	58.25	57.20	58.13	58.13	845,200
Jan 14, 2025	56.89	57.61	55.49	56.48	56.48	966,900
Jan 13, 2025	56.45	56.89	55.02	56.66	56.66	1,122,600
Jan 10, 2025	56.59	58.62	55.77	56.60	56.60	1,710,300
Jan 8, 2025	57.39	58.29	56.62	57.74	57.74	814,900
Jan 7, 2025	58.44	58.71	57.01	57.50	57.50	1,367,200
Jan 6, 2025	56.76	57.83	56.29	57.56	57.56	1,433,800
Jan 3, 2025	57.65	58.18	55.90	56.29	56.29	888,500
Jan 2, 2025	57.08	57.98	56.33	57.29	57.29	1,254,200
Dec 31, 2024	57.69	57.86	56.55	56.66	56.66	1,125,700
Dec 30, 2024	57.96	58.50	57.43	57.69	57.69	1,067,400
Dec 27, 2024	59.87	60.31	58.56	59.12	59.12	878,100
Dec 26, 2024	59.35	60.58	59.35	60.24	60.24	800,500
Dec 24, 2024	59.91	60.29	59.19	60.15	60.15	492,000
Dec 23, 2024	60.79	61.12	59.76	59.93	59.93	1,940,100
Dec 20, 2024	56.97	61.07	56.47	60.40	60.40	2,428,300
Dec 19, 2024	57.20	59.06	56.56	57.59	57.59	2,624,300
Dec 18, 2024	60.94	62.45	56.54	57.16	57.16	5,641,800
Dec 17, 2024	55.80	56.24	54.56	56.06	56.06	2,712,500
Dec 16, 2024	54.82	56.00	54.54	55.73	55.73	1,521,100
Dec 13, 2024	53.41	55.35	53.10	55.06	55.06	1,737,600
Dec 12, 2024	54.35	54.66	52.79	53.59	53.59	1,500,000
Dec 11, 2024	54.47	55.09	53.66	54.15	54.15	1,389,300
Dec 10, 2024	54.56	55.06	53.05	54.37	54.37	1,729,200
Dec 9, 2024	54.31	55.68	53.86	54.32	54.32	1,770,700
Dec 6, 2024	52.80	54.43	52.51	53.55	53.55	1,483,600
Dec 5, 2024	52.29	52.53	51.92	52.31	52.31	860,700
Dec 4, 2024	52.18	52.70	51.89	52.25	52.25	808,300
Dec 3, 2024	52.40	52.84	51.11	52.34	52.34	1,321,700
Dec 2, 2024	51.66	52.10	49.88	51.51	51.51	1,240,700
Nov 29, 2024	51.35	52.63	50.74	51.66	51.66	886,100
Nov 27, 2024	50.18	51.29	49.53	50.51	50.51	911,500
Nov 26, 2024	50.21	50.77	49.64	50.06	50.06	775,900
Nov 25, 2024	47.78	51.42	47.78	50.82	50.82	1,754,700
Nov 22, 2024	47.66	47.95	47.04	47.60	47.60	735,200
Nov 21, 2024	46.69	47.44	46.08	47.41	47.41	470,700
Nov 20, 2024	46.30	46.57	45.57	46.23	46.23	557,100
Nov 19, 2024	46.00	47.27	45.87	46.61	46.61	781,600
Nov 18, 2024	45.56	46.61	45.25	46.46	46.46	895,100
Nov 15, 2024	44.90	45.60	44.45	45.58	45.58	1,299,000
Nov 14, 2024	45.24	46.26	44.11	44.79	44.79	1,595,300
Nov 13, 2024	45.85	46.71	44.78	44.86	44.86	1,188,800
Nov 12, 2024	46.50	46.97	44.93	45.52	45.52	1,095,700
Nov 11, 2024	46.99	47.50	46.05	46.71	46.71	1,135,000
Nov 8, 2024	46.67	47.04	45.95	46.62	46.62	1,150,800
Nov 7, 2024	46.85	48.41	46.69	47.05	47.05	1,139,700
Nov 6, 2024	47.34	47.58	45.05	46.40	46.40	1,265,900
Nov 5, 2024	46.07	46.74	45.98	46.26	46.26	720,200
Nov 4, 2024	46.10	47.03	46.08	46.14	46.14	519,300
Nov 1, 2024	46.21	46.41	45.78	45.84	45.84	856,000
Oct 31, 2024	46.45	46.69	45.95	46.00	46.00	1,136,000
Oct 30, 2024	47.59	48.39	46.67	46.73	46.73	811,500
Oct 29, 2024	47.86	47.95	46.84	47.69	47.69	1,341,800
Oct 28, 2024	49.76	50.30	48.50	48.52	48.52	1,203,800
Oct 25, 2024	49.86	50.25	49.17	49.40	49.40	780,200
Oct 24, 2024	50.63	50.64	49.23	49.51	49.51	650,400
Oct 23, 2024	50.54	50.78	49.97	50.32	50.32	534,300
Oct 22, 2024	50.68	51.20	50.45	50.69	50.69	473,200
Oct 21, 2024	51.65	51.88	50.73	51.06	51.06	513,300
Oct 18, 2024	50.57	51.84	50.37	51.78	51.78	689,300
Oct 17, 2024	50.53	51.12	50.28	50.48	50.48	396,300
Oct 16, 2024	50.67	50.88	49.84	50.36	50.36	1,048,100
Oct 15, 2024	51.36	51.53	50.22	50.44	50.44	1,338,000
Oct 14, 2024	50.23	51.79	50.23	51.77	51.77	1,695,100
Oct 11, 2024	49.62	50.63	49.36	50.02	50.02	1,316,500
Oct 10, 2024	49.36	50.49	49.00	49.84	49.84	1,536,100
Oct 9, 2024	47.81	49.03	47.53	48.83	48.83	1,337,700
Oct 8, 2024	47.31	47.99	47.15	47.79	47.79	526,300
Oct 7, 2024	49.24	49.50	46.49	47.27	47.27	1,361,700
Oct 4, 2024	47.97	48.83	47.79	48.81	48.81	1,080,700
Oct 3, 2024	47.36	47.70	46.74	47.44	47.44	971,400
Oct 2, 2024	47.70	47.91	47.21	47.45	47.45	769,600
Oct 1, 2024	49.27	49.67	47.53	47.97	47.97	1,103,500
Sep 30, 2024	49.23	49.89	48.72	49.29	49.29	1,458,400
Sep 27, 2024	49.85	50.09	48.70	49.25	49.25	1,265,800
Sep 26, 2024	50.05	50.73	49.38	49.83	49.83	2,329,300
Sep 25, 2024	50.41	50.69	49.04	49.35	49.35	1,077,300
Sep 24, 2024	49.26	50.38	49.22	50.17	50.17	1,271,900
Sep 23, 2024	48.09	49.76	47.99	49.17	49.17	1,737,700
Sep 20, 2024	48.57	48.57	47.32	47.83	47.83	1,784,100
Sep 19, 2024	48.96	49.00	47.37	47.86	47.86	1,382,300
Sep 18, 2024	48.36	49.33	48.01	48.24	48.24	910,400
Sep 17, 2024	48.50	49.14	48.07	48.24	48.24	1,352,000
Sep 16, 2024	46.23	48.49	46.00	48.24	48.24	2,079,000
Sep 13, 2024	46.00	46.55	45.44	46.24	46.24	1,992,900
Sep 12, 2024	44.89	46.71	44.72	46.43	46.43	2,488,900
Sep 11, 2024	43.78	44.84	43.08	44.79	44.79	1,923,300
Sep 10, 2024	44.33	44.50	42.91	43.88	43.88	2,701,700
Sep 9, 2024	45.46	46.04	44.53	44.58	44.58	2,161,700
Sep 6, 2024	47.40	47.99	45.37	45.41	45.41	1,819,300
Sep 5, 2024	48.21	48.30	46.48	47.50	47.50	1,175,200
Sep 4, 2024	49.30	49.81	47.71	48.21	48.21	1,175,100
Sep 3, 2024	49.94	50.28	49.03	49.85	49.85	1,727,400
Aug 30, 2024	51.50	51.52	49.03	49.90	49.90	2,887,000
Aug 29, 2024	54.08	54.51	50.25	50.90	50.90	5,829,300
Aug 28, 2024	61.50	62.71	60.66	60.70	60.70	2,165,300
Aug 27, 2024	62.22	62.76	61.63	61.97	61.97	1,846,100
Aug 26, 2024	64.28	64.78	62.29	62.40	62.40	1,636,600
Aug 23, 2024	62.92	63.68	62.53	63.57	63.57	699,100
Aug 22, 2024	62.95	63.76	62.07	62.22	62.22	905,300
Aug 21, 2024	61.87	63.33	61.87	63.03	63.03	1,529,300
Aug 20, 2024	62.80	62.80	61.24	61.60	61.60	951,600
Aug 19, 2024	62.89	63.31	61.66	61.95	61.95	506,500
Aug 16, 2024	62.32	63.89	62.04	62.89	62.89	1,365,900
Aug 15, 2024	60.64	63.00	60.44	62.38	62.38	1,589,800
Aug 14, 2024	60.27	61.15	59.49	59.56	59.56	880,400
Aug 13, 2024	58.95	60.48	58.74	60.31	60.31	807,100
Aug 12, 2024	58.51	59.34	57.87	58.66	58.66	687,000
Aug 9, 2024	57.49	58.84	57.10	58.47	58.47	684,300
Aug 8, 2024	55.75	57.41	55.26	57.31	57.31	519,900
Aug 7, 2024	56.81	57.31	55.06	55.25	55.25	957,700
Aug 6, 2024	55.04	56.93	54.51	56.02	56.02	828,300
Aug 5, 2024	54.00	55.12	53.05	54.37	54.37	771,100
Aug 2, 2024	56.98	56.99	55.14	55.95	55.95	724,900
Aug 1, 2024	59.00	60.30	57.59	58.12	58.12	742,700
Jul 31, 2024	59.14	60.14	58.60	59.11	59.11	443,300
Jul 30, 2024	58.77	59.38	58.12	58.92	58.92	530,700
Jul 29, 2024	57.34	58.75	56.44	58.55	58.55	952,700
Jul 26, 2024	55.98	57.80	55.62	57.21	57.21	757,200
Jul 25, 2024	57.02	57.38	55.36	55.52	55.52	1,191,500
Jul 24, 2024	55.06	56.65	55.00	55.42	55.42	1,056,000
Jul 23, 2024	55.05	55.96	54.58	55.52	55.52	943,400
Jul 22, 2024	54.62	56.40	54.02	55.27	55.27	879,800
Jul 19, 2024	53.53	54.67	53.45	54.30	54.30	723,500
Jul 18, 2024	54.19	55.76	53.45	53.63	53.63	992,500
Jul 17, 2024	54.61	55.98	53.56	54.16	54.16	861,800
Jul 16, 2024	54.72	55.17	54.34	55.08	55.08	820,600
Jul 15, 2024	56.37	56.84	54.51	54.66	54.66	808,200
Jul 12, 2024	55.06	56.04	54.64	55.65	55.65	975,400
Jul 11, 2024	56.25	56.36	54.61	54.78	54.78	1,541,500
Jul 10, 2024	56.45	56.58	54.76	55.06	55.06	1,403,400
Jul 9, 2024	56.77	57.40	56.21	56.29	56.29	1,175,300
Jul 8, 2024	56.90	57.12	55.89	56.76	56.76	1,665,700
Jul 5, 2024	56.73	57.63	55.59	56.62	56.62	1,563,300
Jul 3, 2024	56.26	56.70	55.47	56.50	56.50	950,500
Jul 2, 2024	55.36	55.76	54.56	55.46	55.46	1,438,600
Jul 1, 2024	56.65	56.70	54.56	55.37	55.37	4,090,600
Jun 28, 2024	54.30	54.61	53.68	54.41	54.41	2,283,200
Jun 27, 2024	54.00	54.88	53.70	54.30	54.30	5,137,500
Jun 26, 2024	57.57	57.90	54.29	54.61	54.61	1,880,500
Jun 25, 2024	56.85	58.40	55.92	57.37	57.37	1,533,900
Jun 24, 2024	61.26	61.40	59.48	59.78	59.78	1,062,000
Jun 21, 2024	61.05	61.53	59.76	61.47	61.47	1,071,700
Jun 20, 2024	60.20	61.83	59.98	61.14	61.14	1,057,800
Jun 18, 2024	60.12	60.40	58.91	60.11	60.11	899,400
Jun 17, 2024	59.55	61.11	59.17	60.10	60.10	748,000
Jun 14, 2024	59.23	61.04	58.98	59.67	59.67	818,400
Jun 13, 2024	60.00	60.39	59.34	59.95	59.95	965,600
Jun 12, 2024	58.69	60.60	58.44	58.79	58.79	1,167,800
Jun 11, 2024	58.81	59.72	58.49	59.14	59.14	881,200
Jun 10, 2024	57.89	58.91	57.56	58.77	58.77	843,900
Jun 7, 2024	58.60	58.70	57.54	57.88	57.88	717,400
Jun 6, 2024	59.73	59.77	58.42	58.59	58.59	552,100
Jun 5, 2024	58.23	59.40	57.92	59.29	59.29	600,700
Jun 4, 2024	58.08	59.48	57.38	58.02	58.02	595,400
Jun 3, 2024	57.00	58.85	56.37	58.73	58.73	1,480,900
May 31, 2024	56.00	58.67	55.61	57.00	57.00	1,852,100
May 30, 2024	57.00	57.65	54.01	55.82	55.82	4,801,700
May 29, 2024	48.91	50.63	48.78	49.99	49.99	1,432,500
May 28, 2024	48.40	49.49	48.37	49.18	49.18	797,400
May 24, 2024	46.64	48.13	46.36	48.11	48.11	757,500
May 23, 2024	46.55	46.70	45.94	46.29	46.29	233,200
May 22, 2024	47.37	47.88	46.27	46.34	46.34	411,000
May 21, 2024	47.86	48.01	47.15	47.60	47.60	445,600
May 20, 2024	47.29	48.36	47.29	48.01	48.01	503,900
May 17, 2024	46.30	47.76	46.25	47.20	47.20	466,900
May 16, 2024	46.94	47.02	45.91	46.13	46.13	444,900
May 15, 2024	48.25	48.31	46.70	46.98	46.98	486,000
May 14, 2024	48.04	48.70	47.64	48.25	48.25	675,300
May 13, 2024	45.47	47.90	45.43	47.44	47.44	623,000
May 10, 2024	46.03	46.50	45.34	45.49	45.49	250,200
May 9, 2024	44.95	46.88	44.79	46.18	46.18	452,500
May 8, 2024	44.52	44.95	44.45	44.89	44.89	294,500

SHOO Steven Madden, Ltd.

23.42

+16.34%

ONON On Holding AG

48.53

+0.68%

CROX Crocs, Inc.

100.76

+2.00%

WEYS Weyco Group, Inc.

31.21

+3.21%

WWW Wolverine World Wide, Inc.

14.80

+3.93%

DECK Deckers Outdoor Corporation

120.86

+3.24%

RCKY Rocky Brands, Inc.

19.23

+2.23%

ADS.DE adidas AG

206.90

+1.03%

PUM.DE PUMA SE

23.37

-1.27%

SKX Skechers U.S.A., Inc.

61.48

+0.20%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Birkenstock Holding plc (BIRK)

Related Tickers