Berkshire Hathaway Inc. (ETR:BRYN)
Germany
· Delayed Price · Currency is EUR 426.45
+3.15 (0.74%)
At close: Feb 27, 2026
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 422.80 | 427.25 | 422.80 | 426.45 | 426.45 | 0.74% | 4,048 |
| Feb 26, 2026 | 416.85 | 425.25 | 416.60 | 423.30 | 423.30 | 1.38% | 2,930 |
| Feb 25, 2026 | 418.35 | 421.70 | 416.50 | 417.55 | 417.55 | 0.10% | 2,201 |
| Feb 24, 2026 | 418.85 | 420.25 | 415.00 | 417.15 | 417.15 | -0.64% | 3,346 |
| Feb 23, 2026 | 421.05 | 426.05 | 419.60 | 419.85 | 419.85 | 0.10% | 7,300 |
| Feb 20, 2026 | 424.10 | 424.10 | 417.60 | 419.45 | 419.45 | -1.04% | 6,351 |
| Feb 19, 2026 | 423.05 | 425.30 | 422.90 | 423.85 | 423.85 | 0.15% | 3,355 |
| Feb 18, 2026 | 426.30 | 427.40 | 423.00 | 423.20 | 423.20 | -0.42% | 10,693 |
| Feb 17, 2026 | 420.60 | 427.25 | 420.15 | 425.00 | 425.00 | 1.17% | 8,289 |
| Feb 16, 2026 | 420.80 | 421.95 | 420.10 | 420.10 | 420.10 | -0.45% | 4,299 |
| Feb 13, 2026 | 421.55 | 422.45 | 417.95 | 422.00 | 422.00 | -1.23% | 5,487 |
| Feb 12, 2026 | 421.60 | 427.25 | 419.90 | 427.25 | 427.25 | 1.39% | 4,110 |
| Feb 11, 2026 | 420.00 | 424.10 | 419.05 | 421.40 | 421.40 | 0.63% | 3,889 |
| Feb 10, 2026 | 419.25 | 420.50 | 416.55 | 418.75 | 418.75 | -0.69% | 9,029 |
| Feb 9, 2026 | 428.35 | 428.35 | 420.95 | 421.65 | 421.65 | -1.46% | 6,759 |
| Feb 6, 2026 | 425.55 | 431.45 | 424.65 | 427.90 | 427.90 | 0.63% | 9,440 |
| Feb 5, 2026 | 426.60 | 429.40 | 422.20 | 425.20 | 425.20 | -1.30% | 7,353 |
| Feb 4, 2026 | 416.95 | 430.80 | 416.10 | 430.80 | 430.80 | 3.73% | 12,928 |
| Feb 3, 2026 | 412.45 | 415.30 | 409.55 | 415.30 | 415.30 | 1.33% | 8,777 |
| Feb 2, 2026 | 405.75 | 409.90 | 404.20 | 409.85 | 409.85 | 1.84% | 13,851 |
| Jan 30, 2026 | 398.00 | 403.00 | 397.85 | 402.45 | 402.45 | 1.16% | 8,494 |
| Jan 29, 2026 | 395.80 | 399.35 | 395.00 | 397.85 | 397.85 | -0.24% | 13,826 |
| Jan 28, 2026 | 394.10 | 398.80 | 393.50 | 398.80 | 398.80 | 0.25% | 22,882 |
| Jan 27, 2026 | 406.35 | 407.30 | 397.80 | 397.80 | 397.80 | -1.53% | 18,518 |
| Jan 26, 2026 | 404.00 | 406.00 | 402.15 | 404.00 | 404.00 | -1.11% | 15,730 |
| Jan 23, 2026 | 412.50 | 413.35 | 407.50 | 408.55 | 408.55 | -0.63% | 17,627 |
| Jan 22, 2026 | 414.90 | 415.25 | 410.70 | 411.15 | 411.15 | -0.32% | 15,360 |
| Jan 21, 2026 | 414.15 | 415.80 | 411.85 | 412.45 | 412.45 | -0.58% | 9,865 |
| Jan 20, 2026 | 419.05 | 419.10 | 414.40 | 414.85 | 414.85 | -1.24% | 14,919 |
| Jan 19, 2026 | 420.60 | 422.50 | 418.75 | 420.05 | 420.05 | -1.42% | 13,255 |
| Jan 16, 2026 | 424.20 | 426.25 | 422.80 | 426.10 | 426.10 | 0.41% | 8,840 |
| Jan 15, 2026 | 425.00 | 427.40 | 422.65 | 424.35 | 424.35 | 0.06% | 10,355 |
| Jan 14, 2026 | 424.15 | 426.50 | 424.00 | 424.10 | 424.10 | -0.07% | 3,875 |
| Jan 13, 2026 | 427.15 | 427.60 | 424.15 | 424.40 | 424.40 | -0.53% | 6,628 |
| Jan 12, 2026 | 425.65 | 427.60 | 424.25 | 426.65 | 426.65 | -0.12% | 5,733 |
| Jan 9, 2026 | 429.35 | 430.00 | 426.75 | 427.15 | 427.15 | -1.19% | 5,704 |
| Jan 8, 2026 | 424.15 | 432.30 | 423.15 | 432.30 | 432.30 | 2.13% | 6,105 |
| Jan 7, 2026 | 428.00 | 428.00 | 422.60 | 423.30 | 423.30 | -0.74% | 8,736 |
| Jan 6, 2026 | 425.50 | 427.30 | 423.75 | 426.45 | 426.45 | -0.37% | 5,545 |
| Jan 5, 2026 | 424.05 | 430.40 | 423.55 | 428.05 | 428.05 | 0.90% | 9,810 |
| Jan 2, 2026 | 428.70 | 429.00 | 423.00 | 424.25 | 424.25 | -0.33% | 13,825 |
| Dec 30, 2025 | 425.30 | 426.20 | 424.85 | 425.65 | 425.65 | 0.08% | 3,557 |
| Dec 29, 2025 | 423.10 | 426.05 | 422.00 | 425.30 | 425.30 | 0.24% | 9,994 |
| Dec 23, 2025 | 423.90 | 426.85 | 423.10 | 424.30 | 424.30 | -0.01% | 11,314 |
| Dec 22, 2025 | 423.60 | 424.50 | 421.70 | 424.35 | 424.35 | -0.96% | 5,778 |
| Dec 19, 2025 | 429.70 | 429.75 | 427.40 | 428.45 | 428.45 | -0.46% | 3,515 |
| Dec 18, 2025 | 429.60 | 430.65 | 427.40 | 430.45 | 430.45 | 0.49% | 20,422 |
| Dec 17, 2025 | 427.30 | 428.35 | 425.10 | 428.35 | 428.35 | 0.65% | 4,062 |
| Dec 16, 2025 | 429.50 | 431.00 | 425.60 | 425.60 | 425.60 | -0.37% | 5,501 |
| Dec 15, 2025 | 426.35 | 430.45 | 425.20 | 427.20 | 427.20 | 1.08% | 4,637 |
| Dec 12, 2025 | 423.65 | 425.25 | 421.75 | 422.65 | 422.65 | 0.19% | 5,042 |
| Dec 11, 2025 | 419.70 | 422.00 | 417.95 | 421.85 | 421.85 | -0.62% | 14,313 |
| Dec 10, 2025 | 422.55 | 426.05 | 421.00 | 424.50 | 424.50 | 0.25% | 5,048 |
| Dec 9, 2025 | 427.20 | 428.50 | 423.20 | 423.45 | 423.45 | 0.07% | 6,376 |
| Dec 8, 2025 | 432.90 | 433.40 | 423.15 | 423.15 | 423.15 | -2.15% | 7,652 |
| Dec 5, 2025 | 431.25 | 433.40 | 430.30 | 432.45 | 432.45 | 0.45% | 6,403 |
| Dec 4, 2025 | 433.35 | 434.10 | 429.70 | 430.50 | 430.50 | -0.91% | 6,034 |
| Dec 3, 2025 | 436.10 | 436.50 | 433.60 | 434.45 | 434.45 | -0.61% | 6,326 |
| Dec 2, 2025 | 438.00 | 439.25 | 433.25 | 437.10 | 437.10 | -0.76% | 6,728 |
| Dec 1, 2025 | 443.45 | 443.45 | 440.25 | 440.45 | 440.45 | -0.98% | 9,100 |
| Nov 28, 2025 | 442.45 | 445.00 | 441.65 | 444.80 | 444.80 | 0.59% | 4,808 |
| Nov 27, 2025 | 440.65 | 442.50 | 440.60 | 442.20 | 442.20 | 0.36% | 4,256 |
| Nov 26, 2025 | 439.55 | 441.25 | 438.50 | 440.60 | 440.60 | 0.34% | 6,031 |
| Nov 25, 2025 | 439.70 | 443.00 | 438.45 | 439.10 | 439.10 | 1.32% | 10,399 |
| Nov 24, 2025 | 437.55 | 437.80 | 431.60 | 433.40 | 433.40 | -1.21% | 6,548 |
| Nov 21, 2025 | 435.35 | 441.00 | 434.40 | 438.70 | 438.70 | 0.14% | 7,401 |
| Nov 20, 2025 | 435.15 | 438.70 | 433.90 | 438.10 | 438.10 | 1.35% | 7,297 |
| Nov 19, 2025 | 436.30 | 436.35 | 430.00 | 432.25 | 432.25 | -0.31% | 4,382 |
| Nov 18, 2025 | 431.20 | 435.05 | 431.05 | 433.60 | 433.60 | -1.14% | 9,909 |
| Nov 17, 2025 | 439.40 | 442.25 | 437.85 | 438.60 | 438.60 | -0.05% | 10,099 |
| Nov 14, 2025 | 441.75 | 443.85 | 436.45 | 438.80 | 438.80 | 0.55% | 12,209 |
| Nov 13, 2025 | 432.40 | 438.30 | 431.45 | 436.40 | 436.40 | 1.22% | 12,127 |
| Nov 12, 2025 | 429.25 | 434.10 | 428.60 | 431.15 | 431.15 | 0.47% | 8,308 |
| Nov 11, 2025 | 430.00 | 431.10 | 426.55 | 429.15 | 429.15 | -0.79% | 5,141 |
| Nov 10, 2025 | 428.50 | 432.80 | 428.00 | 432.55 | 432.55 | 0.42% | 8,743 |
| Nov 7, 2025 | 428.40 | 431.80 | 425.45 | 430.75 | 430.75 | 1.27% | 10,023 |
| Nov 6, 2025 | 425.00 | 427.30 | 422.45 | 425.35 | 425.35 | -0.98% | 9,340 |
| Nov 5, 2025 | 424.15 | 430.30 | 422.80 | 429.55 | 429.55 | 2.27% | 16,431 |
| Nov 4, 2025 | 411.60 | 420.55 | 409.95 | 420.00 | 420.00 | 1.83% | 14,615 |
| Nov 3, 2025 | 418.70 | 421.60 | 411.15 | 412.45 | 412.45 | -0.41% | 18,578 |
| Oct 31, 2025 | 413.65 | 414.95 | 410.85 | 414.15 | 414.15 | -0.25% | 10,048 |
| Oct 30, 2025 | 409.10 | 415.65 | 407.70 | 415.20 | 415.20 | 1.58% | 14,566 |
| Oct 29, 2025 | 414.30 | 414.85 | 407.10 | 408.75 | 408.75 | -1.39% | 19,180 |
| Oct 28, 2025 | 418.15 | 418.15 | 413.80 | 414.50 | 414.50 | -0.92% | 14,898 |
| Oct 27, 2025 | 423.55 | 423.90 | 418.00 | 418.35 | 418.35 | -0.90% | 12,255 |
| Oct 24, 2025 | 422.05 | 423.60 | 421.20 | 422.15 | 422.15 | 0.07% | 3,871 |
| Oct 23, 2025 | 424.75 | 424.85 | 420.60 | 421.85 | 421.85 | -0.55% | 4,380 |
| Oct 22, 2025 | 424.55 | 425.10 | 423.30 | 424.20 | 424.20 | -0.33% | 6,286 |
| Oct 21, 2025 | 424.00 | 426.95 | 423.50 | 425.60 | 425.60 | 1.02% | 6,428 |
| Oct 20, 2025 | 423.45 | 423.60 | 421.25 | 421.30 | 421.30 | -0.07% | 5,903 |
| Oct 17, 2025 | 414.80 | 421.65 | 412.80 | 421.60 | 421.60 | 0.24% | 10,805 |
| Oct 16, 2025 | 425.45 | 426.30 | 420.05 | 420.60 | 420.60 | -1.21% | 4,267 |
| Oct 15, 2025 | 427.40 | 427.75 | 423.95 | 425.75 | 425.75 | 0.04% | 4,788 |
| Oct 14, 2025 | 423.60 | 426.45 | 422.75 | 425.60 | 425.60 | 0.16% | 4,774 |
| Oct 13, 2025 | 423.00 | 425.50 | 422.00 | 424.90 | 424.90 | 0.38% | 7,650 |
| Oct 10, 2025 | 429.80 | 430.50 | 423.30 | 423.30 | 423.30 | -1.67% | 7,270 |
| Oct 9, 2025 | 430.50 | 431.50 | 429.75 | 430.50 | 430.50 | -0.57% | 4,549 |
| Oct 8, 2025 | 432.95 | 433.50 | 429.00 | 432.95 | 432.95 | 0.69% | 9,904 |
| Oct 7, 2025 | 430.20 | 432.15 | 427.90 | 430.00 | 430.00 | -0.24% | 6,914 |
| Oct 6, 2025 | 426.75 | 431.05 | 426.00 | 431.05 | 431.05 | 1.38% | 10,216 |