Birkenstock Stock Price History
NYSE: BIRKConsumer DiscretionaryShoe ManufacturingUSD
33.65+0.53 (+1.60%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BIRK price history at a glance
The price history for Birkenstock (BIRK) on this page begins on October 9, 2023, when the stock closed at $36.38; it most recently closed at $33.65 on October 5, 2026. The highest price in this record is $64.78, reached on August 26, 2024; the latest close is 48.1% below that peak. Over roughly 3 years the share price changed -7.5%, a -2.6% compound annual price return (excluding dividends).
In the last 12 months alone, BIRK has lost 22.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $64.78
- Date of high
- Aug 26, 2024
- Low since 2023
- $29.93
- Date of low
- Sep 14, 2026
- 52-week high
- $50.73
- 52-week low
- $29.93
- IPO year
- 2023
- Last close
- $33.65
BIRK returns
1 week
+0.96%
1 month
+6.62%
3 months
-26.01%
6 months
-11.52%
Year to date
-17.73%
1 year
-22.66%
3 years
-7.50%
BIRK price return, excluding dividends.
BIRK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.65 | -19.44% |
| 2025 | 41.77 | -25.79% |
| 2024 | 56.29 | +15.51% |
| 2023* | 48.73 | +33.95% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
BIRK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 33.19 | 33.77 | 32.61 | 33.65 | +1.60% | |
| 33.00 | 33.33 | 32.27 | 33.12 | -0.15% | |
| 33.50 | 33.69 | 33.00 | 33.17 | -2.44% | |
| 34.05 | 34.10 | 33.45 | 34.00 | +0.68% | |
| 33.30 | 33.88 | 32.96 | 33.77 | +1.32% | |
| 33.18 | 33.72 | 32.64 | 33.33 | +1.09% | |
| 32.25 | 33.38 | 32.20 | 32.97 | +1.73% | |
| 32.95 | 33.22 | 32.10 | 32.41 | -1.91% | |
| 33.23 | 33.25 | 32.20 | 33.04 | +0.21% | |
| 33.24 | 33.60 | 32.80 | 32.97 | -1.88% | |
| 32.48 | 33.86 | 32.12 | 33.60 | +5.69% | |
| 31.25 | 31.81 | 31.16 | 31.79 | +1.18% | |
| 31.60 | 31.81 | 31.00 | 31.42 | -0.82% | |
| 32.37 | 32.59 | 31.50 | 31.68 | +1.08% | |
| 30.80 | 31.47 | 30.44 | 31.34 | +2.55% | |
| 31.52 | 31.56 | 30.55 | 30.56 | -1.96% | |
| 31.12 | 31.77 | 30.52 | 31.17 | +2.40% | |
| 30.36 | 31.05 | 29.96 | 30.44 | +1.43% | |
| 30.75 | 30.82 | 29.93 | 30.01 | -2.12% | |
| 30.62 | 31.11 | 30.46 | 30.66 | -1.51% | |
| 31.15 | 31.59 | 30.78 | 31.13 | +1.43% | |
| 31.45 | 31.65 | 30.25 | 30.69 | -2.76% | |
| 32.32 | 32.46 | 31.43 | 31.56 | -3.25% | |
| 34.00 | 34.41 | 32.53 | 32.62 | -4.06% | |
| 33.70 | 34.58 | 33.54 | 34.00 | +0.15% | |
| 33.98 | 34.29 | 33.64 | 33.95 | +0.47% | |
| 34.28 | 35.19 | 33.65 | 33.79 | -1.34% | |
| 34.52 | 34.84 | 33.95 | 34.25 | -1.89% | |
| 35.16 | 36.00 | 34.78 | 34.91 | -2.08% | |
| 35.51 | 36.29 | 35.51 | 35.65 | +0.96% | |
| 36.30 | 37.00 | 35.11 | 35.31 | -2.40% | |
| 35.30 | 36.36 | 35.01 | 36.18 | +2.52% | |
| 35.38 | 36.07 | 34.70 | 35.29 | -0.03% | |
| 36.12 | 36.35 | 34.76 | 35.30 | -0.95% | |
| 35.04 | 36.40 | 34.82 | 35.64 | +3.15% | |
| 36.00 | 36.00 | 34.52 | 34.55 | -4.37% | |
| 37.50 | 37.66 | 36.11 | 36.13 | -2.95% | |
| 38.07 | 38.33 | 37.23 | 37.23 | -1.66% | |
| 39.48 | 39.62 | 37.79 | 37.86 | -3.79% | |
| 39.75 | 40.41 | 39.09 | 39.35 | -4.02% | |
| 43.07 | 43.90 | 40.65 | 41.00 | +11.59% | |
| 37.30 | 37.60 | 35.93 | 36.74 | -1.95% | |
| 39.14 | 39.60 | 37.40 | 37.47 | -5.66% | |
| 38.15 | 40.15 | 38.04 | 39.72 | +3.30% | |
| 37.48 | 38.71 | 37.00 | 38.45 | +3.36% | |
| 37.40 | 37.73 | 36.81 | 37.20 | -0.75% | |
| 37.60 | 38.84 | 37.38 | 37.48 | -1.00% | |
| 38.91 | 39.23 | 37.33 | 37.86 | -2.62% | |
| 38.64 | 39.78 | 38.47 | 38.88 | +0.41% | |
| 40.90 | 41.27 | 38.46 | 38.72 | -4.37% | |
| 41.08 | 41.39 | 40.25 | 40.49 | -2.50% | |
| 41.16 | 42.69 | 41.16 | 41.53 | -0.76% | |
| 42.01 | 43.05 | 41.17 | 41.85 | +0.72% | |
| 41.59 | 42.31 | 41.25 | 41.55 | +2.26% | |
| 40.35 | 42.02 | 40.35 | 40.63 | +0.05% | |
| 42.20 | 42.30 | 40.56 | 40.61 | -5.49% | |
| 41.72 | 43.05 | 41.52 | 42.97 | +1.78% | |
| 43.80 | 43.80 | 42.01 | 42.22 | -1.29% | |
| 43.22 | 43.80 | 42.57 | 42.77 | -3.58% | |
| 44.76 | 45.77 | 43.78 | 44.36 | +0.11% | |
| 42.17 | 44.40 | 41.41 | 44.31 | +3.38% | |
| 44.30 | 44.88 | 42.72 | 42.86 | -3.38% | |
| 45.00 | 45.30 | 43.62 | 44.36 | -0.60% | |
| 46.30 | 46.94 | 44.61 | 44.63 | -1.87% | |
| 45.69 | 46.61 | 45.37 | 45.48 | +0.35% | |
| 44.15 | 46.08 | 43.73 | 45.32 | +2.44% | |
| 44.69 | 45.13 | 43.41 | 44.24 | -2.90% | |
| 45.96 | 46.45 | 45.20 | 45.56 | -1.30% | |
| 46.00 | 46.30 | 44.67 | 46.16 | +0.37% | |
| 45.07 | 46.21 | 44.09 | 45.99 | +4.45% | |
| 43.33 | 44.34 | 42.68 | 44.03 | +2.32% | |
| 42.99 | 43.71 | 41.67 | 43.03 | -0.88% | |
| 44.81 | 45.29 | 42.95 | 43.41 | -2.27% | |
| 45.19 | 45.58 | 44.27 | 44.42 | -0.22% | |
| 44.82 | 46.13 | 44.26 | 44.52 | -1.26% | |
| 42.47 | 45.14 | 42.47 | 45.09 | +6.47% | |
| 42.74 | 43.68 | 42.12 | 42.35 | -2.19% | |
| 45.49 | 45.68 | 43.18 | 43.30 | -6.09% | |
| 46.75 | 48.84 | 46.10 | 46.11 | -1.79% | |
| 48.51 | 50.04 | 46.95 | 46.95 | -4.12% | |
| 48.15 | 49.56 | 47.82 | 48.97 | +2.17% | |
| 49.61 | 50.73 | 47.64 | 47.93 | -1.68% | |
| 46.61 | 49.28 | 45.98 | 48.75 | +5.50% | |
| 44.00 | 46.63 | 43.61 | 46.21 | +5.14% | |
| 45.00 | 45.10 | 43.88 | 43.95 | -2.77% | |
| 44.78 | 45.72 | 43.84 | 45.20 | +3.53% | |
| 42.90 | 44.10 | 42.35 | 43.66 | +3.12% | |
| 42.45 | 43.09 | 41.61 | 42.34 | -1.51% | |
| 42.91 | 43.25 | 41.98 | 42.99 | +1.85% | |
| 42.60 | 43.33 | 41.59 | 42.21 | -2.76% | |
| 43.99 | 44.60 | 42.94 | 43.41 | -3.32% | |
| 43.82 | 44.90 | 42.87 | 44.90 | -0.38% | |
| 44.73 | 45.53 | 44.08 | 45.07 | +2.27% | |
| 43.73 | 44.96 | 42.85 | 44.07 | +2.99% | |
| 43.87 | 44.76 | 42.07 | 42.79 | -1.72% | |
| 41.63 | 43.58 | 41.28 | 43.54 | +5.22% | |
| 39.67 | 41.85 | 38.69 | 41.38 | +4.31% | |
| 36.74 | 40.18 | 36.27 | 39.67 | +19.45% | |
| 32.26 | 33.44 | 31.83 | 33.21 | +2.18% | |
| 31.87 | 33.27 | 31.60 | 32.50 | +1.18% | |
| 31.50 | 32.57 | 31.34 | 32.12 | +2.98% | |
| 34.00 | 34.13 | 31.12 | 31.19 | -8.61% | |
| 33.65 | 34.70 | 33.21 | 34.13 | +3.21% | |
| 36.75 | 37.64 | 32.44 | 33.07 | -12.86% | |
| 38.50 | 38.70 | 37.70 | 37.95 | -3.07% | |
| 39.34 | 39.99 | 38.74 | 39.15 | -0.48% | |
| 39.63 | 40.09 | 38.61 | 39.34 | +0.77% | |
| 39.84 | 40.89 | 39.00 | 39.04 | -1.41% | |
| 38.40 | 40.31 | 38.40 | 39.60 | +5.83% | |
| 37.23 | 37.86 | 36.78 | 37.42 | +1.35% | |
| 38.38 | 38.81 | 36.91 | 36.92 | -4.62% | |
| 39.28 | 39.79 | 38.36 | 38.71 | -0.08% | |
| 37.35 | 39.49 | 37.12 | 38.74 | +3.31% | |
| 38.69 | 38.87 | 37.38 | 37.50 | -4.07% | |
| 39.70 | 39.82 | 38.77 | 39.09 | -0.81% | |
| 39.32 | 39.97 | 39.07 | 39.41 | +0.03% | |
| 40.44 | 40.75 | 39.16 | 39.40 | -3.10% | |
| 40.64 | 41.33 | 40.00 | 40.66 | -0.64% | |
| 41.63 | 42.15 | 40.65 | 40.92 | -1.94% | |
| 41.82 | 42.89 | 41.38 | 41.73 | -0.17% | |
| 39.41 | 41.98 | 38.96 | 41.80 | +5.72% | |
| 38.69 | 39.69 | 38.23 | 39.54 | +5.69% | |
| 38.29 | 38.45 | 37.33 | 37.41 | -1.06% | |
| 38.25 | 38.25 | 36.46 | 37.81 | +0.48% | |
| 39.75 | 40.12 | 37.53 | 37.63 | -3.29% | |
| 37.84 | 38.97 | 37.20 | 38.91 | +2.31% | |
| 38.61 | 38.83 | 37.80 | 38.03 | -1.78% | |
| 36.45 | 38.90 | 36.24 | 38.72 | +4.79% | |
| 37.01 | 37.95 | 36.81 | 36.95 | +6.58% | |
| 34.83 | 35.19 | 34.32 | 34.67 | -1.48% | |
| 34.15 | 35.25 | 33.70 | 35.19 | +1.65% | |
| 34.40 | 35.75 | 34.02 | 34.62 | -3.05% | |
| 35.60 | 36.49 | 35.35 | 35.71 | -0.33% | |
| 35.11 | 36.50 | 34.77 | 35.83 | +5.17% | |
| 34.70 | 35.36 | 33.95 | 34.07 | -0.35% | |
| 34.91 | 35.02 | 33.56 | 34.19 | -2.92% | |
| 35.97 | 36.91 | 35.04 | 35.22 | -3.16% | |
| 37.10 | 37.58 | 35.40 | 36.37 | -0.30% | |
| 35.14 | 36.74 | 34.75 | 36.48 | +3.26% | |
| 34.35 | 35.68 | 34.14 | 35.33 | +5.97% | |
| 34.89 | 34.91 | 33.06 | 33.34 | -4.88% | |
| 35.78 | 36.11 | 34.28 | 35.05 | -4.39% | |
| 36.90 | 37.50 | 35.96 | 36.66 | -1.56% | |
| 38.10 | 38.41 | 37.21 | 37.24 | -1.51% | |
| 37.45 | 38.58 | 37.45 | 37.81 | +1.02% | |
| 36.60 | 37.48 | 36.14 | 37.43 | +3.60% | |
| 36.50 | 37.09 | 35.70 | 36.13 | -1.55% | |
| 38.16 | 38.16 | 36.21 | 36.70 | -3.65% | |
| 37.70 | 38.67 | 37.35 | 38.09 | +0.61% | |
| 37.55 | 38.13 | 36.14 | 37.86 | -0.63% | |
| 39.76 | 39.76 | 38.00 | 38.10 | -5.20% | |
| 41.15 | 41.33 | 39.88 | 40.19 | -3.06% | |
| 41.26 | 41.83 | 40.63 | 41.46 | +0.29% | |
| 41.34 | 41.56 | 39.43 | 41.34 | -2.78% | |
| 40.75 | 42.61 | 40.07 | 42.52 | +2.09% | |
| 40.16 | 41.90 | 40.11 | 41.65 | +1.73% | |
| 40.06 | 41.73 | 39.66 | 40.94 | +3.23% | |
| 38.56 | 40.41 | 38.40 | 39.66 | +3.28% | |
| 38.85 | 39.47 | 38.21 | 38.40 | -0.88% | |
| 40.00 | 40.27 | 38.37 | 38.74 | -5.26% | |
| 40.33 | 42.49 | 39.99 | 40.89 | +1.16% | |
| 41.59 | 41.80 | 39.97 | 40.42 | -3.28% | |
| 41.14 | 42.25 | 41.14 | 41.79 | +1.38% | |
| 40.19 | 41.51 | 39.95 | 41.22 | +3.57% | |
| 39.89 | 40.60 | 39.21 | 39.80 | +0.96% | |
| 38.86 | 40.13 | 37.92 | 39.42 | -1.45% | |
| 39.66 | 40.99 | 39.66 | 40.00 | -0.42% | |
| 39.60 | 40.69 | 39.05 | 40.17 | +3.99% | |
| 38.45 | 38.90 | 38.01 | 38.63 | +0.47% | |
| 37.16 | 38.60 | 37.16 | 38.45 | +3.11% | |
| 38.08 | 38.16 | 37.00 | 37.29 | -2.94% | |
| 37.72 | 38.57 | 37.45 | 38.42 | +2.48% | |
| 37.12 | 37.91 | 36.64 | 37.49 | +0.89% | |
| 37.36 | 37.68 | 36.45 | 37.16 | -1.59% | |
| 38.21 | 38.68 | 37.54 | 37.76 | +0.11% | |
| 38.00 | 38.00 | 37.04 | 37.72 | +0.40% | |
| 40.01 | 40.60 | 36.78 | 37.57 | -2.14% | |
| 39.34 | 39.52 | 38.24 | 38.39 | -2.91% | |
| 39.98 | 40.03 | 39.30 | 39.54 | -0.03% | |
| 40.08 | 40.30 | 39.35 | 39.55 | -1.71% | |
| 39.09 | 40.53 | 39.04 | 40.24 | +2.18% | |
| 37.59 | 39.47 | 37.50 | 39.38 | +6.00% | |
| 37.52 | 38.39 | 36.89 | 37.15 | -3.43% | |
| 40.25 | 40.93 | 38.20 | 38.47 | -5.27% | |
| 41.79 | 42.19 | 40.56 | 40.61 | -4.13% | |
| 42.91 | 42.98 | 41.31 | 42.36 | -0.77% | |
| 44.00 | 44.32 | 42.45 | 42.69 | -0.70% | |
| 42.69 | 44.66 | 42.12 | 42.99 | -1.08% | |
| 43.74 | 44.42 | 42.44 | 43.46 | -1.45% | |
| 41.86 | 44.92 | 41.56 | 44.10 | +5.20% | |
| 42.60 | 42.93 | 41.35 | 41.92 | -2.06% | |
| 41.75 | 43.07 | 41.40 | 42.80 | +2.49% | |
| 41.05 | 42.53 | 40.59 | 41.76 | -0.02% | |
| 41.00 | 42.48 | 40.87 | 41.77 | +2.13% | |
| 41.37 | 41.51 | 40.68 | 40.90 | -0.85% | |
| 41.19 | 41.59 | 40.85 | 41.25 | +0.12% | |
| 42.30 | 42.85 | 41.14 | 41.20 | -2.74% | |
| 42.38 | 43.02 | 42.02 | 42.36 | -0.21% | |
| 42.77 | 42.95 | 41.98 | 42.45 | -0.56% | |
| 43.67 | 43.99 | 42.22 | 42.69 | -2.71% | |
| 43.13 | 44.15 | 42.64 | 43.88 | +3.08% | |
| 40.83 | 42.62 | 40.07 | 42.57 | +3.48% | |
| 43.54 | 46.27 | 40.88 | 41.14 | -11.34% | |
| 46.77 | 48.16 | 45.96 | 46.40 | -1.84% | |
| 45.91 | 47.28 | 45.86 | 47.27 | +3.37% | |
| 46.00 | 46.09 | 45.23 | 45.73 | +0.48% | |
| 45.41 | 46.37 | 45.11 | 45.51 | +1.07% | |
| 44.04 | 45.47 | 44.00 | 45.03 | +0.83% | |
| 44.20 | 44.80 | 43.80 | 44.66 | +2.17% | |
| 42.40 | 44.20 | 42.40 | 43.71 | +2.58% | |
| 43.80 | 43.80 | 42.38 | 42.61 | -3.38% | |
| 43.21 | 44.54 | 43.12 | 44.10 | +2.63% | |
| 43.76 | 43.91 | 42.38 | 42.97 | -1.81% | |
| 42.21 | 43.89 | 42.18 | 43.76 | +3.18% | |
| 43.71 | 43.95 | 41.99 | 42.41 | -2.77% | |
| 43.13 | 44.50 | 42.97 | 43.62 | +0.67% | |
| 43.80 | 44.00 | 43.32 | 43.33 | -0.41% | |
| 42.42 | 43.83 | 42.42 | 43.51 | +2.45% | |
| 40.75 | 42.53 | 40.55 | 42.47 | +4.30% | |
| 41.07 | 41.37 | 40.65 | 40.72 | -0.78% | |
| 40.68 | 41.50 | 40.52 | 41.04 | +0.96% | |
| 40.56 | 41.47 | 40.37 | 40.65 | +0.82% | |
| 39.41 | 40.44 | 39.34 | 40.32 | +1.46% | |
| 39.08 | 39.96 | 38.94 | 39.74 | +0.56% | |
| 39.90 | 40.48 | 39.40 | 39.52 | -1.54% | |
| 39.93 | 41.32 | 39.64 | 40.14 | -0.57% | |
| 41.16 | 42.11 | 40.08 | 40.37 | -2.56% | |
| 40.27 | 41.97 | 40.14 | 41.43 | +5.45% | |
| 39.40 | 39.65 | 38.98 | 39.29 | +0.61% | |
| 39.05 | 39.33 | 38.37 | 39.05 | +0.64% | |
| 39.04 | 39.62 | 38.28 | 38.80 | -0.61% | |
| 38.76 | 39.18 | 38.16 | 39.04 | -0.48% | |
| 39.51 | 39.76 | 38.79 | 39.23 | -0.66% | |
| 39.23 | 39.75 | 39.00 | 39.49 | +0.33% | |
| 40.11 | 40.28 | 38.83 | 39.36 | -1.38% | |
| 40.00 | 40.82 | 39.57 | 39.91 | -0.80% | |
| 40.00 | 40.93 | 39.65 | 40.23 | +0.27% | |
| 41.46 | 41.54 | 40.03 | 40.12 | -3.77% | |
| 42.13 | 42.13 | 41.36 | 41.69 | -1.70% | |
| 42.24 | 43.25 | 42.14 | 42.41 | +1.02% | |
| 42.99 | 43.39 | 41.95 | 41.98 | -2.60% | |
| 42.99 | 43.33 | 42.56 | 43.10 | +0.26% | |
| 42.66 | 43.07 | 42.22 | 42.99 | +0.82% | |
| 41.26 | 42.70 | 41.00 | 42.64 | +2.92% | |
| 42.13 | 42.48 | 41.41 | 41.43 | -1.22% | |
| 41.91 | 42.15 | 41.43 | 41.94 | -0.92% | |
| 43.60 | 43.60 | 41.93 | 42.33 | -0.77% | |
| 42.83 | 43.18 | 42.21 | 42.66 | +0.07% | |
| 41.85 | 42.78 | 41.65 | 42.63 | +0.12% | |
| 42.34 | 42.69 | 41.75 | 42.58 | +0.76% | |
| 43.51 | 43.61 | 42.12 | 42.26 | -2.87% | |
| 44.10 | 44.33 | 42.94 | 43.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BIRK chart for longer ranges.