Birkenstock Holding Limited (BIRK)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.14 | 1.9 | 60 | 61.83 | 58.91 | 857830 | 59.9578591 | CS |
| 4 | 14.59 | 31.3426423201 | 46.55 | 61.83 | 45.945 | 1115020 | 56.55580031 | CS |
| 12 | 13.91 | 29.4516197332 | 47.23 | 61.83 | 41 | 740073 | 50.23332521 | CS |
| 26 | 12.29 | 25.1586489253 | 48.85 | 61.83 | 41 | 749724 | 48.99979516 | CS |
| 52 | 20.14 | 49.1219512195 | 41 | 61.83 | 35.83 | 885715 | 45.84865992 | CS |
| 156 | 20.14 | 49.1219512195 | 41 | 61.83 | 35.83 | 885715 | 45.84865992 | CS |
| 260 | 20.14 | 49.1219512195 | 41 | 61.83 | 35.83 | 885715 | 45.84865992 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718923200 | 61.14 | 1.03 | 1.71 | 60.2 | 61.83 | 59.98 | 1057751 |
| 1718750400 | 60.11 | 0.01 | 0.02 | 60.12 | 60.4 | 58.91 | 899430 |
| 1718664000 | 60.1 | 0.43 | 0.72 | 59.55 | 61.11 | 59.165 | 748033 |
| 1718404800 | 59.67 | -0.28 | -0.47 | 59.23 | 61.0389 | 58.98 | 818381 |
| 1718318400 | 59.95 | 1.16 | 1.97 | 60 | 60.39 | 59.34 | 965475 |
| 1718232000 | 58.79 | -0.35 | -0.59 | 58.69 | 60.6 | 58.46 | 1115019 |
| 1718145600 | 59.14 | 0.37 | 0.63 | 58.81 | 59.715 | 58.4933 | 881200 |
| 1718059200 | 58.77 | 0.89 | 1.54 | 57.89 | 58.91 | 57.56 | 843916 |
| 1717800000 | 57.88 | -0.71 | -1.21 | 58.51 | 58.6 | 57.54 | 699021 |
| 1717713600 | 58.59 | -0.7 | -1.18 | 59.73 | 59.77 | 58.42 | 552097 |
| 1717627200 | 59.29 | 1.27 | 2.19 | 58.23 | 59.4 | 57.92 | 600737 |
| 1717540800 | 58.02 | -0.71 | -1.21 | 58.08 | 59.48 | 57.38 | 595359 |
| 1717454400 | 58.73 | 1.73 | 3.04 | 57 | 58.85 | 55.7022 | 1481050 |
| 1717195200 | 57 | 1.18 | 2.11 | 56 | 58.6651 | 55.6067 | 1852123 |
| 1717108800 | 55.82 | 5.83 | 11.66 | 57.27 | 57.65 | 54.01 | 4801727 |
| 1717022400 | 49.99 | 0.81 | 1.65 | 48.91 | 50.63 | 48.78 | 1432062 |
| 1716936000 | 49.18 | 1.07 | 2.22 | 48.36 | 49.49 | 48.36 | 722723 |
| 1716590400 | 48.11 | 1.82 | 3.93 | 46.64 | 48.13 | 46.36 | 757551 |
| 1716504000 | 46.29 | -0.05 | -0.11 | 46.55 | 46.7 | 45.945 | 226463 |
| 1716417600 | 46.34 | -1.26 | -2.65 | 47.37 | 47.88 | 46.27 | 411014 |
| 1716331200 | 47.6 | -0.41 | -0.85 | 47.86 | 48.01 | 47.15 | 445614 |
| 1716244800 | 48.01 | 0.81 | 1.72 | 47.29 | 48.36 | 47.29 | 503931 |
| 1715985600 | 47.2 | 1.07 | 2.32 | 46.3 | 47.76 | 46.25 | 466909 |
| 1715899200 | 46.13 | -0.85 | -1.81 | 46.94 | 47.02 | 45.91 | 444883 |
| 1715812800 | 46.98 | -1.27 | -2.63 | 48.25 | 48.31 | 46.7 | 485996 |
| 1715726400 | 48.25 | 0.81 | 1.71 | 48.04 | 48.7 | 47.64 | 675274 |
| 1715640000 | 47.44 | 1.95 | 4.29 | 45.47 | 47.895 | 45.43 | 622968 |
| 1715380800 | 45.49 | -0.69 | -1.49 | 46.03 | 46.5 | 45.34 | 250234 |
| 1715294400 | 46.18 | 1.29 | 2.87 | 44.95 | 46.875 | 44.79 | 452497 |
| 1715208000 | 44.89 | 0.15 | 0.34 | 44.52 | 44.95 | 44.45 | 294472 |
| 1715121600 | 44.74 | -0.16 | -0.36 | 45.07 | 45.42 | 44.44 | 375103 |
| 1715035200 | 44.9 | 0.1 | 0.22 | 44.95 | 45.24 | 44.53 | 331869 |
| 1714776000 | 44.8 | 0.19 | 0.43 | 45.26 | 45.56 | 44.27 | 475146 |
| 1714689600 | 44.61 | 0.13 | 0.29 | 44.85 | 45.085 | 43.98 | 320571 |
| 1714603200 | 44.48 | -0.29 | -0.65 | 44.68 | 45.44 | 43.65 | 294867 |
| 1714516800 | 44.77 | 0.16 | 0.36 | 44.21 | 45.16 | 44.21 | 350000 |
| 1714430400 | 44.61 | -0.84 | -1.85 | 45.83 | 45.91 | 44.58 | 407515 |
| 1714171200 | 45.45 | 0.61 | 1.36 | 45.13 | 46.12 | 45.04 | 392829 |
| 1714084800 | 44.84 | -0.2 | -0.44 | 44.015 | 45.59 | 43.425 | 598999 |
| 1713998400 | 45.04 | 0.2 | 0.45 | 44.75 | 45.485 | 44.51 | 565992 |
| 1713912000 | 44.84 | 0.94 | 2.14 | 43.97 | 45.13 | 43.97 | 386115 |
| 1713825600 | 43.9 | 1.23 | 2.88 | 42.69 | 44.8108 | 42.68 | 986017 |
| 1713566400 | 42.67 | 0.65 | 1.55 | 42.03 | 43.23 | 42.03 | 852735 |
| 1713480000 | 42.02 | -0.27 | -0.64 | 42.4 | 42.64 | 41.63 | 735484 |
| 1713393600 | 42.29 | 0.14 | 0.33 | 42.4 | 42.74 | 41.79 | 654293 |
| 1713307200 | 42.15 | -0.01 | -0.02 | 41.275 | 42.43 | 41 | 868482 |
| 1713220800 | 42.16 | -0.87 | -2.02 | 43.12 | 43.23 | 41.81 | 771357 |
| 1712961600 | 43.03 | -0.78 | -1.78 | 43.11 | 43.89 | 41.955 | 692183 |
| 1712875200 | 43.81 | 0.39 | 0.90 | 43.37 | 44.35 | 42.99 | 464135 |
| 1712788800 | 43.42 | -1.79 | -3.96 | 44.745 | 46.35 | 43.205 | 1085839 |
| 1712702400 | 45.21 | 0.66 | 1.48 | 44.64 | 45.33 | 44.01 | 351666 |
| 1712616000 | 44.55 | 0.51 | 1.16 | 44.64 | 45.06 | 44.22 | 418200 |
| 1712356800 | 44.04 | 2.05 | 4.88 | 42 | 44.65 | 42 | 1325201 |
| 1712270400 | 41.99 | -1.37 | -3.16 | 43.5 | 43.9613 | 41.78 | 1319767 |
| 1712184000 | 43.36 | -1.83 | -4.05 | 44.98 | 45.36 | 43.28 | 684421 |
| 1712097600 | 45.19 | -1.4 | -3.00 | 46.09 | 46.09 | 44.74 | 661767 |
| 1712011200 | 46.59 | -0.66 | -1.40 | 47.38 | 47.585 | 46.58 | 244047 |
| 1711665600 | 47.25 | 0.22 | 0.47 | 47.23 | 48.44 | 46.84 | 391462 |
| 1711579200 | 47.03 | 0.77 | 1.66 | 46.46 | 47.19 | 45.72 | 589397 |
| 1711492800 | 46.26 | 0.59 | 1.29 | 46.11 | 46.635 | 45.775 | 202812 |
| 1711406400 | 45.67 | -1.08 | -2.31 | 46.78 | 47.18 | 45.43 | 375036 |
| 1711147200 | 46.75 | 0 | 0.00 | 46.45 | 47.19 | 46.05 | 549336 |
| 1711060800 | 46.75 | 0.8 | 1.74 | 46.34 | 47.44 | 45.67 | 659171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
