Birkenstock Holding plc (BIRK) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	37.48	38.71	37.00	38.45	+3.36%	1,092,042
2026-08-06	37.40	37.73	36.81	37.20	-0.75%	1,222,585
2026-08-05	37.60	38.84	37.38	37.48	-1.00%	1,294,390
2026-08-04	38.91	39.23	37.33	37.86	-2.62%	3,035,914
2026-08-03	38.64	39.78	38.47	38.88	+0.41%	1,541,922
2026-07-31	40.90	41.27	38.46	38.72	-4.37%	2,521,471
2026-07-30	41.08	41.39	40.25	40.49	-2.50%	1,005,021
2026-07-29	41.16	42.69	41.16	41.53	-0.76%	1,178,818
2026-07-28	42.01	43.05	41.17	41.85	+0.72%	1,377,620
2026-07-27	41.59	42.31	41.25	41.55	+2.26%	919,681
2026-07-24	40.35	42.02	40.35	40.63	+0.05%	1,036,715
2026-07-23	42.20	42.30	40.56	40.61	-5.49%	1,446,150
2026-07-22	41.72	43.05	41.52	42.97	+1.78%	1,100,244
2026-07-21	43.80	43.80	42.01	42.22	-1.29%	990,265
2026-07-20	43.22	43.80	42.57	42.77	-3.58%	1,692,185
2026-07-17	44.76	45.77	43.78	44.36	+0.11%	1,001,171
2026-07-16	42.17	44.40	41.41	44.31	+3.38%	1,421,286
2026-07-15	44.30	44.88	42.72	42.86	-3.38%	2,148,105
2026-07-14	45.00	45.30	43.62	44.36	-0.60%	1,037,295
2026-07-13	46.30	46.94	44.61	44.63	-1.87%	1,730,387
2026-07-10	45.69	46.61	45.37	45.48	+0.35%	1,563,234
2026-07-09	44.15	46.08	43.73	45.32	+2.44%	1,369,706
2026-07-08	44.69	45.13	43.41	44.24	-2.90%	1,038,615
2026-07-07	45.96	46.45	45.20	45.56	-1.30%	786,690
2026-07-06	46.00	46.30	44.67	46.16	+0.37%	1,496,028
2026-07-02	45.07	46.21	44.09	45.99	+4.45%	1,506,764
2026-07-01	43.33	44.34	42.68	44.03	+2.32%	1,427,556
2026-06-30	42.99	43.71	41.67	43.03	-0.88%	2,003,036
2026-06-29	44.81	45.29	42.95	43.41	-2.27%	2,413,124
2026-06-26	45.19	45.58	44.27	44.42	-0.22%	2,924,428
2026-06-25	44.82	46.13	44.26	44.52	-1.26%	1,384,839
2026-06-24	42.47	45.14	42.47	45.09	+6.47%	2,405,167
2026-06-23	42.74	43.67	42.12	42.35	-2.19%	1,725,882
2026-06-22	45.49	45.68	43.18	43.30	-6.09%	2,069,356
2026-06-18	46.75	48.84	46.10	46.11	-1.79%	3,746,785
2026-06-17	48.51	50.04	46.95	46.95	-4.12%	3,393,759
2026-06-16	48.15	49.56	47.82	48.97	+2.17%	2,445,311
2026-06-15	49.61	50.73	47.64	47.93	-1.68%	2,993,192
2026-06-12	46.61	49.28	45.98	48.75	+5.50%	3,867,346
2026-06-11	44.00	46.63	43.61	46.21	+5.14%	2,511,354
2026-06-10	45.00	45.10	43.88	43.95	-2.77%	2,384,267
2026-06-09	44.78	45.72	43.84	45.20	+3.53%	1,988,103
2026-06-08	42.90	44.10	42.35	43.66	+3.12%	2,079,534
2026-06-05	42.45	43.09	41.61	42.34	-1.51%	2,061,556
2026-06-04	42.91	43.25	41.98	42.99	+1.85%	1,804,726
2026-06-03	42.60	43.33	41.59	42.21	-2.76%	3,853,366
2026-06-02	43.99	44.60	42.94	43.41	-3.32%	2,509,836
2026-06-01	43.82	44.90	42.87	44.90	-0.38%	2,242,999
2026-05-29	44.73	45.52	44.08	45.07	+2.27%	2,769,103
2026-05-28	43.73	44.96	42.85	44.07	+2.99%	2,223,530
2026-05-27	43.87	44.76	42.07	42.79	-1.72%	3,442,762
2026-05-26	41.63	43.58	41.28	43.54	+5.22%	3,310,720
2026-05-22	39.67	41.85	38.69	41.38	+4.31%	4,469,518
2026-05-21	36.74	40.18	36.27	39.67	+19.45%	8,181,579
2026-05-20	32.26	33.44	31.83	33.21	+2.18%	1,949,524
2026-05-19	31.87	33.27	31.60	32.50	+1.18%	2,595,252
2026-05-18	31.50	32.57	31.34	32.12	+2.98%	2,311,561
2026-05-15	34.00	34.13	31.12	31.19	-8.61%	5,544,930
2026-05-14	33.65	34.70	33.21	34.13	+3.21%	3,455,422
2026-05-13	36.75	37.64	32.44	33.07	-12.86%	8,934,602
2026-05-12	38.50	38.70	37.70	37.95	-3.07%	2,389,088
2026-05-11	39.34	39.99	38.74	39.15	-0.48%	2,055,541
2026-05-08	39.63	40.09	38.61	39.34	+0.77%	1,533,885
2026-05-07	39.84	40.89	39.00	39.04	-1.41%	1,712,078
2026-05-06	38.40	40.31	38.40	39.60	+5.83%	2,090,159
2026-05-05	37.23	37.85	36.77	37.42	+1.35%	1,614,531
2026-05-04	38.38	38.81	36.91	36.92	-4.62%	1,583,401
2026-05-01	39.28	39.79	38.36	38.71	-0.08%	1,900,598
2026-04-30	37.35	39.49	37.12	38.74	+3.31%	1,828,869
2026-04-29	38.69	38.87	37.38	37.50	-4.07%	1,939,140
2026-04-28	39.70	39.82	38.77	39.09	-0.81%	1,759,823
2026-04-27	39.32	39.97	39.06	39.41	+0.03%	1,344,777
2026-04-24	40.44	40.75	39.16	39.40	-3.10%	1,524,346
2026-04-23	40.64	41.33	40.00	40.66	-0.64%	2,080,347
2026-04-22	41.63	42.15	40.65	40.92	-1.94%	2,722,010
2026-04-21	41.82	42.89	41.38	41.73	-0.17%	1,970,586
2026-04-20	39.41	41.98	38.96	41.80	+5.72%	1,946,267
2026-04-17	38.69	39.69	38.23	39.54	+5.69%	2,679,771
2026-04-16	38.29	38.45	37.33	37.41	-1.06%	2,417,365
2026-04-15	38.25	38.25	36.46	37.81	+0.48%	3,552,109
2026-04-14	39.75	40.12	37.53	37.63	-3.29%	2,753,046
2026-04-13	37.84	38.97	37.20	38.91	+2.31%	1,742,093
2026-04-10	38.61	38.83	37.80	38.03	-1.78%	1,388,322
2026-04-09	36.45	38.90	36.24	38.72	+4.79%	2,217,212
2026-04-08	37.01	37.95	36.81	36.95	+6.58%	2,418,400
2026-04-07	34.83	35.19	34.32	34.67	-1.48%	1,188,777
2026-04-06	34.15	35.25	33.70	35.19	+1.65%	1,413,587
2026-04-02	34.40	35.75	34.02	34.62	-3.05%	1,283,097
2026-04-01	35.60	36.49	35.35	35.71	-0.33%	1,920,141
2026-03-31	35.11	36.50	34.77	35.83	+5.17%	1,782,040
2026-03-30	34.70	35.36	33.95	34.07	-0.35%	1,992,800
2026-03-27	34.91	35.02	33.56	34.19	-2.92%	2,100,531
2026-03-26	35.97	36.91	35.04	35.22	-3.16%	1,738,870
2026-03-25	37.10	37.58	35.40	36.37	-0.30%	1,451,196
2026-03-24	35.14	36.74	34.75	36.48	+3.26%	2,339,992
2026-03-23	34.35	35.68	34.13	35.33	+5.97%	2,221,280
2026-03-20	34.89	34.91	33.06	33.34	-4.88%	3,416,383
2026-03-19	35.78	36.11	34.27	35.05	-4.39%	4,035,473
2026-03-18	36.90	37.50	35.96	36.66	-1.56%	3,062,250
2026-03-17	38.10	38.41	37.21	37.24	-1.51%	1,499,101
2026-03-16	37.45	38.58	37.45	37.81	+1.02%	1,957,492
2026-03-13	36.60	37.48	36.14	37.43	+3.60%	2,038,070
2026-03-12	36.50	37.09	35.70	36.13	-1.55%	2,780,605
2026-03-11	38.16	38.16	36.20	36.70	-3.65%	2,016,235
2026-03-10	37.70	38.67	37.35	38.09	+0.61%	1,808,219
2026-03-09	37.55	38.13	36.14	37.86	-0.63%	1,789,578
2026-03-06	39.76	39.76	38.00	38.10	-5.20%	2,072,811
2026-03-05	41.15	41.33	39.88	40.19	-3.06%	1,466,238
2026-03-04	41.26	41.83	40.63	41.46	+0.29%	2,110,943
2026-03-03	41.34	41.56	39.43	41.34	-2.78%	2,589,802
2026-03-02	40.75	42.61	40.07	42.52	+2.09%	2,773,568
2026-02-27	40.16	41.90	40.11	41.65	+1.73%	3,383,623
2026-02-26	40.06	41.73	39.66	40.94	+3.23%	2,942,928
2026-02-25	38.56	40.41	38.40	39.66	+3.28%	3,268,639
2026-02-24	38.85	39.47	38.20	38.40	-0.88%	2,169,588
2026-02-23	40.00	40.27	38.37	38.74	-5.26%	1,985,659
2026-02-20	40.33	42.49	39.99	40.89	+1.16%	3,761,576
2026-02-19	41.59	41.80	39.97	40.42	-3.28%	2,171,197
2026-02-18	41.14	42.25	41.14	41.79	+1.38%	2,023,583
2026-02-17	40.19	41.51	39.95	41.22	+3.57%	2,760,208
2026-02-13	39.89	40.60	39.20	39.80	+0.96%	2,099,800
2026-02-12	38.86	40.13	37.92	39.42	-1.45%	5,152,712
2026-02-11	39.66	40.99	39.66	40.00	-0.42%	2,929,770
2026-02-10	39.60	40.69	39.05	40.17	+3.99%	2,460,705
2026-02-09	38.45	38.90	38.01	38.63	+0.47%	1,781,916
2026-02-06	37.16	38.59	37.16	38.45	+3.11%	2,039,049
2026-02-05	38.08	38.16	37.00	37.29	-2.94%	2,385,469
2026-02-04	37.72	38.56	37.45	38.42	+2.48%	2,937,663
2026-02-03	37.12	37.91	36.64	37.49	+0.89%	2,702,207
2026-02-02	37.36	37.68	36.45	37.16	-1.59%	2,690,046
2026-01-30	38.21	38.68	37.54	37.76	+0.11%	2,450,775
2026-01-29	38.00	38.00	37.04	37.72	+0.40%	2,465,281
2026-01-28	40.01	40.60	36.78	37.57	-2.14%	3,908,226
2026-01-27	39.34	39.52	38.24	38.39	-2.91%	2,497,718
2026-01-26	39.98	40.03	39.30	39.54	-0.03%	1,869,992
2026-01-23	40.08	40.30	39.35	39.55	-1.71%	2,134,985
2026-01-22	39.09	40.53	39.04	40.24	+2.18%	2,365,216
2026-01-21	37.59	39.47	37.50	39.38	+6.00%	3,953,097
2026-01-20	37.52	38.39	36.89	37.15	-3.43%	3,542,162
2026-01-16	40.25	40.92	38.20	38.47	-5.27%	4,617,485
2026-01-15	41.79	42.19	40.56	40.61	-4.13%	3,471,509
2026-01-14	42.91	42.98	41.31	42.36	-0.77%	2,700,297
2026-01-13	44.00	44.32	42.45	42.69	-0.70%	2,112,469
2026-01-12	42.69	44.66	42.12	42.99	-1.08%	3,999,893
2026-01-09	43.74	44.42	42.44	43.46	-1.45%	2,747,342
2026-01-08	41.86	44.91	41.56	44.10	+5.20%	3,854,795
2026-01-07	42.60	42.92	41.35	41.92	-2.06%	2,682,163
2026-01-06	41.75	43.07	41.40	42.80	+2.49%	2,455,614
2026-01-05	41.05	42.53	40.59	41.76	-0.02%	2,328,308
2026-01-02	41.00	42.48	40.87	41.77	+2.13%	1,776,490
2025-12-31	41.37	41.51	40.68	40.90	-0.85%	1,492,126
2025-12-30	41.19	41.59	40.85	41.25	+0.12%	1,839,649
2025-12-29	42.30	42.85	41.14	41.20	-2.74%	2,540,145
2025-12-26	42.38	43.02	42.02	42.36	-0.21%	1,813,071
2025-12-24	42.77	42.95	41.98	42.45	-0.56%	1,755,830
2025-12-23	43.67	43.99	42.22	42.69	-2.71%	3,573,689
2025-12-22	43.13	44.15	42.64	43.88	+3.08%	4,019,945
2025-12-19	40.83	42.62	40.07	42.57	+3.48%	5,939,190
2025-12-18	43.54	46.27	40.88	41.14	-11.34%	10,544,350
2025-12-17	46.77	48.16	45.96	46.40	-1.84%	4,974,685
2025-12-16	45.91	47.28	45.85	47.27	+3.37%	2,878,338
2025-12-15	46.00	46.09	45.23	45.73	+0.48%	2,056,052
2025-12-12	45.41	46.37	45.11	45.51	+1.07%	1,793,624
2025-12-11	44.04	45.47	44.00	45.03	+0.83%	1,748,214
2025-12-10	44.20	44.80	43.80	44.66	+2.17%	1,881,874
2025-12-09	42.40	44.20	42.40	43.71	+2.58%	1,900,308
2025-12-08	43.80	43.80	42.38	42.61	-3.38%	2,171,850
2025-12-05	43.21	44.54	43.12	44.10	+2.63%	1,827,210
2025-12-04	43.76	43.91	42.38	42.97	-1.81%	2,395,560
2025-12-03	42.21	43.89	42.18	43.76	+3.18%	2,294,477
2025-12-02	43.71	43.95	41.99	42.41	-2.77%	2,050,175
2025-12-01	43.13	44.50	42.97	43.62	+0.67%	2,004,020
2025-11-28	43.80	44.00	43.32	43.33	-0.41%	685,973
2025-11-26	42.42	43.83	42.42	43.51	+2.45%	1,621,091
2025-11-25	40.75	42.53	40.55	42.47	+4.30%	1,722,973
2025-11-24	41.07	41.37	40.65	40.72	-0.78%	2,009,400
2025-11-21	40.68	41.50	40.52	41.04	+0.96%	2,442,629
2025-11-20	40.56	41.47	40.37	40.65	+0.82%	1,663,000
2025-11-19	39.41	40.44	39.34	40.32	+1.46%	1,046,109
2025-11-18	39.08	39.96	38.94	39.74	+0.56%	1,870,081
2025-11-17	39.90	40.48	39.40	39.52	-1.54%	1,946,691
2025-11-14	39.93	41.32	39.64	40.14	-0.57%	2,146,452
2025-11-13	41.16	42.11	40.08	40.37	-2.56%	2,132,900
2025-11-12	40.27	41.97	40.14	41.43	+5.45%	3,768,809
2025-11-11	39.40	39.65	38.98	39.29	+0.61%	1,127,363
2025-11-10	39.05	39.33	38.37	39.05	+0.64%	1,930,783
2025-11-07	39.04	39.62	38.27	38.80	-0.61%	1,329,306
2025-11-06	38.76	39.18	38.16	39.04	-0.48%	1,831,450
2025-11-05	39.51	39.76	38.78	39.23	-0.66%	1,579,343
2025-11-04	39.23	39.75	39.00	39.49	+0.33%	1,941,948
2025-11-03	40.11	40.28	38.83	39.36	-1.38%	1,888,676
2025-10-31	40.00	40.81	39.57	39.91	-0.80%	1,669,250
2025-10-30	40.00	40.93	39.65	40.23	+0.27%	1,503,228
2025-10-29	41.46	41.54	40.03	40.12	-3.77%	1,801,482
2025-10-28	42.13	42.13	41.36	41.69	-1.70%	1,313,959
2025-10-27	42.24	43.25	42.14	42.41	+1.02%	845,664
2025-10-24	42.99	43.39	41.95	41.98	-2.60%	1,277,736
2025-10-23	42.99	43.33	42.56	43.10	+0.26%	1,350,591
2025-10-22	42.66	43.07	42.22	42.99	+0.82%	1,856,699
2025-10-21	41.26	42.70	41.00	42.64	+2.92%	1,840,021
2025-10-20	42.13	42.48	41.41	41.43	-1.22%	1,848,420
2025-10-17	41.91	42.15	41.42	41.94	-0.92%	2,562,622
2025-10-16	43.60	43.60	41.92	42.33	-0.77%	2,442,800
2025-10-15	42.83	43.18	42.21	42.66	+0.07%	2,410,390
2025-10-14	41.85	42.77	41.65	42.63	+0.12%	1,709,715
2025-10-13	42.34	42.69	41.74	42.58	+0.76%	1,987,950
2025-10-10	43.51	43.60	42.12	42.26	-2.87%	2,694,507
2025-10-09	44.10	44.33	42.94	43.51	-1.45%	2,833,830
2025-10-08	44.26	44.62	44.00	44.15	-0.11%	2,701,252
2025-10-07	45.91	46.20	44.19	44.20	-2.79%	2,104,919
2025-10-06	46.16	46.43	45.17	45.47	-1.17%	1,667,782
2025-10-03	46.53	46.80	45.79	46.01	-0.56%	1,775,224
2025-10-02	46.09	46.81	45.37	46.27	+0.11%	3,663,167
2025-10-01	45.01	46.96	45.01	46.22	+2.14%	3,556,940
2025-09-30	44.95	45.29	44.34	45.25	+1.25%	2,284,954
2025-09-29	45.50	45.53	43.95	44.69	-0.49%	2,219,847
2025-09-26	45.50	45.81	44.59	44.91	+0.00%	1,908,590
2025-09-25	46.25	46.25	43.17	44.91	-0.95%	4,817,938
2025-09-24	46.00	46.06	44.62	45.34	-1.67%	2,994,070
2025-09-23	46.82	47.33	45.28	46.11	-1.07%	2,319,268
2025-09-22	47.31	47.65	46.53	46.61	-2.20%	2,484,720
2025-09-19	46.53	47.95	46.48	47.66	+3.63%	2,917,625
2025-09-18	46.04	46.25	45.64	45.99	+0.77%	1,561,738
2025-09-17	45.73	46.31	45.25	45.64	-0.04%	1,937,309
2025-09-16	45.81	46.06	44.67	45.66	-0.93%	3,333,017
2025-09-15	46.40	47.10	45.93	46.09	-0.37%	2,273,693
2025-09-12	46.72	47.24	46.08	46.26	-2.41%	2,283,475
2025-09-11	47.00	47.86	46.97	47.40	+1.11%	1,407,248
2025-09-10	47.61	48.00	46.57	46.88	-1.03%	2,068,505
2025-09-09	48.54	48.85	47.21	47.37	-3.09%	1,956,453
2025-09-08	50.30	51.00	48.46	48.88	-2.61%	1,887,783
2025-09-05	50.95	51.37	50.13	50.19	-0.85%	1,183,743
2025-09-04	49.55	50.76	49.21	50.62	+1.95%	1,181,500
2025-09-03	50.56	50.98	49.62	49.65	-1.61%	1,094,708
2025-09-02	51.44	51.99	50.01	50.46	-3.20%	1,881,998
2025-08-29	52.41	52.89	51.80	52.13	-0.61%	1,197,114
2025-08-28	52.35	52.84	51.99	52.45	+0.61%	1,423,689
2025-08-27	52.24	52.74	51.82	52.13	+0.48%	1,609,920
2025-08-26	52.83	53.31	51.78	51.88	-1.44%	1,104,292
2025-08-25	53.33	53.53	52.43	52.64	-1.42%	1,096,465
2025-08-22	50.66	53.53	50.66	53.40	+5.45%	1,938,899
2025-08-21	49.75	50.67	49.41	50.64	+1.12%	1,416,906
2025-08-20	49.93	50.30	49.60	50.08	-0.10%	1,296,813
2025-08-19	50.61	50.96	49.77	50.13	-0.75%	1,739,944
2025-08-18	49.80	50.79	49.50	50.51	+1.43%	2,718,094
2025-08-15	49.50	49.84	48.34	49.80	+2.87%	2,651,678
2025-08-14	48.71	50.48	47.57	48.41	-3.62%	5,925,753
2025-08-13	49.98	50.79	49.33	50.23	+2.22%	3,839,735
2025-08-12	48.83	49.37	48.07	49.14	+3.37%	1,700,621
2025-08-11	48.44	48.99	47.50	47.54	-1.37%	1,895,744

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+17.01%). Worst month: Oct (-10.94%). Based on 4 years of daily data (2023–2026).

Jan-2.82%
Feb+2.68%
Mar-7.18%
Apr+5.20%
May+17.01%
Jun-7.13%
Jul-1.05%
Aug-4.03%
Sep-5.72%
Oct-10.94%
Nov+14.22%
Dec+1.45%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Birkenstock Holding plc's (BIRK) latest close?

38.45 on 2026-08-07, from the Closelook data lake's daily price record.

What is BIRK's 52-week high and low?

53.53 high and 31.12 low over the trailing 52 weeks, as of 2026-08-07.

What is Birkenstock Holding plc's strongest and weakest month historically?

Historically, BIRK's strongest calendar month has been May (average +17.01%) and its weakest Oct (average -10.94%), based on 4 years of daily data (2023–2026).

How many years of seasonality does this cover?

4 years (2023–2026), computed from 709 daily bars in the Closelook data lake.