MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BIRK — Birkenstock Holding plc
NYSEBirkenstock Holding plc
$33.33
+0.36(+1.09%)
- O
- 33.18
- H
- 33.72
- L
- 32.64
- V
- 1.97M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.33
Period Return-30.74%
Period High$59.50
Period Low$29.93
Avg Daily Volume2.31M
Total Trading Days365
BIRK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.18 | $33.72 | $32.64 | $33.33 | +$0.36 | +1.09% | 1,969,293 | $33.22 | $32.64 $33.72 |
| Oct 1, 2026 | $32.25 | $33.38 | $32.20 | $32.97 | +$0.56 | +1.73% | 1,824,591 | $33.00 | $32.20 $33.38 |
| Sep 30, 2026 | $32.95 | $33.22 | $32.10 | $32.41 | $-0.63 | -1.91% | 1,729,376 | $32.46 | $32.10 $33.22 |
| Sep 29, 2026 | $33.23 | $33.25 | $32.20 | $33.04 | +$0.07 | +0.21% | 2,829,007 | $32.85 | $32.20 $33.25 |
| Sep 28, 2026 | $33.24 | $33.60 | $32.80 | $32.97 | $-0.63 | -1.88% | 1,529,079 | $33.20 | $32.80 $33.60 |
| Sep 25, 2026 | $32.48 | $33.86 | $32.12 | $33.60 | +$1.81 | +5.69% | 3,728,156 | $33.45 | $32.12 $33.86 |
| Sep 24, 2026 | $31.25 | $31.81 | $31.16 | $31.79 | +$0.37 | +1.18% | 1,463,542 | $31.58 | $31.16 $31.81 |
| Sep 23, 2026 | $31.60 | $31.81 | $31.00 | $31.42 | $-0.26 | -0.82% | 1,307,791 | $31.43 | $31.00 $31.81 |
| Sep 22, 2026 | $32.37 | $32.59 | $31.50 | $31.68 | +$0.34 | +1.08% | 2,237,121 | $31.91 | $31.50 $32.59 |
| Sep 21, 2026 | $30.80 | $31.47 | $30.44 | $31.34 | +$0.78 | +2.55% | 3,027,957 | $31.16 | $30.44 $31.47 |
| Sep 18, 2026 | $31.52 | $31.56 | $30.55 | $30.56 | $-0.61 | -1.96% | 2,619,847 | $30.80 | $30.55 $31.56 |
| Sep 17, 2026 | $31.12 | $31.77 | $30.52 | $31.17 | +$0.73 | +2.40% | 2,668,371 | $31.26 | $30.52 $31.77 |
| Sep 16, 2026 | $30.36 | $31.05 | $29.96 | $30.44 | +$0.43 | +1.43% | 2,014,184 | $30.52 | $29.96 $31.05 |
| Sep 15, 2026 | $30.75 | $30.82 | $29.93 | $30.01 | $-0.65 | -2.12% | 1,753,801 | $30.17 | $29.93 $30.82 |
| Sep 14, 2026 | $30.62 | $31.11 | $30.46 | $30.66 | $-0.47 | -1.51% | 2,222,537 | $30.72 | $30.46 $31.11 |
| Sep 11, 2026 | $31.15 | $31.59 | $30.78 | $31.13 | +$0.44 | +1.43% | 1,667,224 | $31.09 | $30.78 $31.59 |
| Sep 10, 2026 | $31.45 | $31.65 | $30.25 | $30.69 | $-0.87 | -2.76% | 3,236,611 | $30.68 | $30.25 $31.65 |
| Sep 9, 2026 | $32.32 | $32.46 | $31.43 | $31.56 | $-1.06 | -3.25% | 3,082,020 | $31.79 | $31.43 $32.46 |
| Sep 8, 2026 | $34.00 | $34.41 | $32.53 | $32.62 | $-1.38 | -4.06% | 2,155,200 | $33.04 | $32.53 $34.41 |
| Sep 4, 2026 | $33.70 | $34.58 | $33.54 | $34.00 | +$0.05 | +0.15% | 1,689,337 | $34.02 | $33.54 $34.58 |
| Sep 3, 2026 | $33.98 | $34.29 | $33.64 | $33.95 | +$0.16 | +0.47% | 2,032,113 | $33.96 | $33.64 $34.29 |
| Sep 2, 2026 | $34.28 | $35.19 | $33.65 | $33.79 | $-0.46 | -1.34% | 1,401,528 | $34.14 | $33.65 $35.19 |
| Sep 1, 2026 | $34.52 | $34.84 | $33.95 | $34.25 | $-0.66 | -1.89% | 1,638,865 | $34.26 | $33.95 $34.84 |
| Aug 31, 2026 | $35.16 | $36.00 | $34.78 | $34.91 | $-0.74 | -2.08% | 3,858,166 | $35.21 | $34.78 $36.00 |
| Aug 28, 2026 | $35.51 | $36.29 | $35.51 | $35.65 | +$0.34 | +0.96% | 1,501,838 | $35.86 | $35.51 $36.29 |
| Aug 27, 2026 | $36.30 | $37.00 | $35.11 | $35.31 | $-0.87 | -2.40% | 2,555,623 | $35.64 | $35.11 $37.00 |
| Aug 26, 2026 | $35.30 | $36.36 | $35.01 | $36.18 | +$0.89 | +2.52% | 3,624,211 | $35.97 | $35.01 $36.36 |
| Aug 25, 2026 | $35.38 | $36.07 | $34.70 | $35.29 | $-0.01 | -0.03% | 2,309,127 | $35.32 | $34.70 $36.07 |
| Aug 24, 2026 | $36.12 | $36.35 | $34.76 | $35.30 | $-0.34 | -0.95% | 2,666,896 | $35.22 | $34.76 $36.35 |
| Aug 21, 2026 | $35.04 | $36.40 | $34.82 | $35.64 | +$1.09 | +3.15% | 4,146,524 | $35.63 | $34.82 $36.40 |