XNYS
Datos históricos de Birkenstock Holding plc
Birkenstock Holding plc · BIRK
$33.65
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:50 UTC
- Variación en el periodo
- −20.37%
- Máximo
- US$50.73
- 15 de junio de 2026
- Mínimo
- US$29.93
- 15 de septiembre de 2026
- Volumen medio diario
- 2.39 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 33.19 | 33.78 | 32.61 | 33.65 | +1.60% | 884,326.815 |
| 8 oct 2026 | 33.00 | 33.33 | 32.27 | 33.12 | −0.15% | 1.25 M |
| 7 oct 2026 | 33.50 | 33.69 | 33.00 | 33.17 | −2.44% | 974,554.327 |
| 6 oct 2026 | 34.05 | 34.10 | 33.45 | 34.00 | +0.68% | 1.19 M |
| 5 oct 2026 | 33.30 | 33.88 | 32.96 | 33.77 | +1.32% | 1.98 M |
| 2 oct 2026 | 33.18 | 33.72 | 32.64 | 33.33 | +1.09% | 1.97 M |
| 1 oct 2026 | 32.25 | 33.38 | 32.20 | 32.97 | +1.73% | 1.82 M |
| 30 sep 2026 | 32.95 | 33.22 | 32.10 | 32.41 | −1.91% | 1.73 M |
| 29 sep 2026 | 33.23 | 33.25 | 32.20 | 33.04 | +0.21% | 2.83 M |
| 28 sep 2026 | 33.24 | 33.60 | 32.80 | 32.97 | −1.88% | 1.53 M |
| 25 sep 2026 | 32.48 | 33.86 | 32.12 | 33.60 | +5.69% | 3.73 M |
| 24 sep 2026 | 31.25 | 31.81 | 31.16 | 31.79 | +1.18% | 1.46 M |
| 23 sep 2026 | 31.60 | 31.81 | 31.00 | 31.42 | −0.82% | 1.31 M |
| 22 sep 2026 | 32.37 | 32.59 | 31.50 | 31.68 | +1.08% | 2.24 M |
| 21 sep 2026 | 30.80 | 31.47 | 30.44 | 31.34 | +2.55% | 3.03 M |
| 18 sep 2026 | 31.52 | 31.56 | 30.55 | 30.56 | −1.96% | 2.62 M |
| 17 sep 2026 | 31.12 | 31.77 | 30.52 | 31.17 | +2.40% | 2.67 M |
| 16 sep 2026 | 30.36 | 31.05 | 29.96 | 30.44 | +1.43% | 2.01 M |
| 15 sep 2026 | 30.75 | 30.82 | 29.93 | 30.01 | −2.12% | 1.87 M |
| 14 sep 2026 | 30.62 | 31.11 | 30.46 | 30.66 | −1.51% | 2.23 M |
| 11 sep 2026 | 31.15 | 31.59 | 30.78 | 31.13 | +1.43% | 1.67 M |
| 10 sep 2026 | 31.45 | 31.65 | 30.25 | 30.69 | −2.76% | 3.24 M |
| 9 sep 2026 | 32.32 | 32.46 | 31.43 | 31.56 | −3.25% | 3.08 M |
| 8 sep 2026 | 34.00 | 34.41 | 32.53 | 32.62 | −4.06% | 2.16 M |
| 4 sep 2026 | 33.70 | 34.58 | 33.54 | 34.00 | +0.15% | 1.69 M |
| 3 sep 2026 | 33.98 | 34.29 | 33.64 | 33.95 | +0.47% | 2.03 M |
| 2 sep 2026 | 34.28 | 35.19 | 33.65 | 33.79 | −1.34% | 1.4 M |
| 1 sep 2026 | 34.52 | 34.84 | 33.95 | 34.25 | −1.89% | 1.64 M |
| 31 ago 2026 | 35.16 | 36.00 | 34.78 | 34.91 | −2.08% | 3.86 M |
| 28 ago 2026 | 35.51 | 36.29 | 35.51 | 35.65 | +0.96% | 1.5 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.