The highest closing price for Birkenstock (BIRK) last month was $34.25, on September 1. It was down 6.1% for the month. The latest price is $33.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $32.95 | $33.22 | $32.10 | $32.41 | 1,729,375 |
September 29 2026 | $33.23 | $33.25 | $32.20 | $33.04 | 2,829,006 |
September 28 2026 | $33.24 | $33.60 | $32.80 | $32.97 | 1,529,078 |
September 25 2026 | $32.48 | $33.86 | $32.12 | $33.60 | 3,728,155 |
September 24 2026 | $31.25 | $31.81 | $31.16 | $31.79 | 1,463,541 |
September 23 2026 | $31.60 | $31.81 | $31.00 | $31.42 | 1,307,790 |
September 22 2026 | $32.37 | $32.59 | $31.50 | $31.68 | 2,237,121 |
September 21 2026 | $30.80 | $31.47 | $30.44 | $31.34 | 3,027,957 |
September 18 2026 | $31.52 | $31.56 | $30.55 | $30.56 | 2,619,847 |
September 17 2026 | $31.12 | $31.77 | $30.52 | $31.17 | 2,668,371 |
September 16 2026 | $30.36 | $31.05 | $29.96 | $30.44 | 2,014,183 |
September 15 2026 | $30.75 | $30.82 | $29.93 | $30.01 | 1,867,749 |
September 14 2026 | $30.62 | $31.11 | $30.46 | $30.66 | 2,225,960 |
September 11 2026 | $31.15 | $31.59 | $30.78 | $31.13 | 1,667,224 |
September 10 2026 | $31.45 | $31.65 | $30.25 | $30.69 | 3,236,610 |
September 09 2026 | $32.32 | $32.46 | $31.43 | $31.56 | 3,082,019 |
September 08 2026 | $34.00 | $34.41 | $32.53 | $32.62 | 2,155,199 |
September 04 2026 | $33.70 | $34.58 | $33.54 | $34.00 | 1,689,337 |
September 03 2026 | $33.98 | $34.29 | $33.64 | $33.95 | 2,028,363 |
September 02 2026 | $34.28 | $35.19 | $33.65 | $33.79 | 1,402,886 |
September 01 2026 | $34.52 | $34.84 | $33.95 | $34.25 | 1,638,864 |
Daily pricing data for Birkenstock dates back to 10/10/2023, and may be incomplete.