Berkshire Hathaway Inc. (ETR:BRYN)
Germany
· Delayed Price · Currency is EUR 432.45
+1.95 (0.45%)
At close: Dec 5, 2025
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 423.90 | 426.45 | 421.80 | 425.20 | 425.20 | 0.05% | 5,325 |
| Oct 2, 2025 | 423.15 | 426.30 | 422.80 | 425.00 | 425.00 | 0.19% | 8,592 |
| Oct 1, 2025 | 426.00 | 428.15 | 422.50 | 424.20 | 424.20 | -0.64% | 9,324 |
| Sep 30, 2025 | 425.15 | 427.05 | 423.55 | 426.95 | 426.95 | 0.49% | 7,061 |
| Sep 29, 2025 | 427.15 | 427.85 | 421.65 | 424.85 | 424.85 | -0.31% | 5,868 |
| Sep 26, 2025 | 425.30 | 428.65 | 424.00 | 426.15 | 426.15 | 0.32% | 4,750 |
| Sep 25, 2025 | 423.55 | 427.15 | 422.50 | 424.80 | 424.80 | 0.82% | 13,766 |
| Sep 24, 2025 | 419.10 | 422.30 | 418.45 | 421.35 | 421.35 | 0.05% | 4,626 |
| Sep 23, 2025 | 418.70 | 422.75 | 418.00 | 421.15 | 421.15 | 0.44% | 6,448 |
| Sep 22, 2025 | 420.50 | 420.50 | 415.75 | 419.30 | 419.30 | 0.40% | 7,267 |
| Sep 19, 2025 | 416.75 | 418.55 | 415.95 | 417.65 | 417.65 | 0.07% | 3,979 |
| Sep 18, 2025 | 416.70 | 420.45 | 414.50 | 417.35 | 417.35 | 0.11% | 9,559 |
| Sep 17, 2025 | 413.75 | 417.20 | 413.45 | 416.90 | 416.90 | 1.28% | 3,648 |
| Sep 16, 2025 | 417.40 | 418.05 | 411.65 | 411.65 | 411.65 | -1.25% | 10,554 |
| Sep 15, 2025 | 422.00 | 422.35 | 416.75 | 416.85 | 416.85 | -1.34% | 7,187 |
| Sep 12, 2025 | 422.60 | 424.85 | 421.65 | 422.50 | 422.50 | -0.01% | 4,893 |
| Sep 11, 2025 | 418.80 | 422.55 | 417.95 | 422.55 | 422.55 | 1.45% | 15,176 |
| Sep 10, 2025 | 421.70 | 422.40 | 414.90 | 416.50 | 416.50 | -1.33% | 10,241 |
| Sep 9, 2025 | 420.60 | 423.15 | 418.75 | 422.10 | 422.10 | -0.28% | 4,379 |
| Sep 8, 2025 | 427.25 | 427.25 | 421.35 | 423.30 | 423.30 | -0.41% | 5,311 |
| Sep 5, 2025 | 435.20 | 436.05 | 423.90 | 425.05 | 425.05 | -2.10% | 6,767 |
| Sep 4, 2025 | 429.70 | 435.00 | 429.70 | 434.15 | 434.15 | 1.47% | 5,940 |
| Sep 3, 2025 | 431.20 | 431.35 | 426.00 | 427.85 | 427.85 | -0.44% | 7,447 |
| Sep 2, 2025 | 432.85 | 434.50 | 427.85 | 429.75 | 429.75 | -0.88% | 10,101 |
| Sep 1, 2025 | 434.35 | 435.45 | 433.30 | 433.55 | 433.55 | 0.30% | 18,257 |
| Aug 29, 2025 | 429.15 | 432.55 | 427.95 | 432.25 | 432.25 | 1.35% | 13,480 |
| Aug 28, 2025 | 428.30 | 431.20 | 425.25 | 426.50 | 426.50 | 0.24% | 16,141 |
| Aug 27, 2025 | 423.95 | 427.40 | 423.60 | 425.50 | 425.50 | 1.70% | 6,982 |
| Aug 26, 2025 | 416.80 | 418.70 | 416.50 | 418.40 | 418.40 | 1.38% | 10,205 |
| Aug 25, 2025 | 418.75 | 419.20 | 412.30 | 412.70 | 412.70 | -0.90% | 8,379 |
| Aug 22, 2025 | 420.80 | 424.55 | 415.20 | 416.45 | 416.45 | -0.97% | 12,810 |
| Aug 21, 2025 | 420.05 | 420.55 | 416.00 | 420.55 | 420.55 | 0.15% | 8,255 |
| Aug 20, 2025 | 417.50 | 422.00 | 416.50 | 419.90 | 419.90 | 1.30% | 9,945 |
| Aug 19, 2025 | 410.50 | 416.40 | 409.80 | 414.50 | 414.50 | 1.28% | 9,812 |
| Aug 18, 2025 | 408.40 | 410.60 | 406.70 | 409.25 | 409.25 | 0.31% | 6,883 |
| Aug 15, 2025 | 413.00 | 414.00 | 407.35 | 408.00 | 408.00 | -0.24% | 7,970 |
| Aug 14, 2025 | 409.05 | 410.70 | 407.10 | 409.00 | 409.00 | 0.41% | 5,661 |
| Aug 13, 2025 | 403.30 | 409.80 | 401.60 | 407.35 | 407.35 | 0.83% | 10,268 |
| Aug 12, 2025 | 400.95 | 404.25 | 399.75 | 404.00 | 404.00 | 1.11% | 7,599 |
| Aug 11, 2025 | 400.05 | 402.90 | 399.25 | 399.55 | 399.55 | 0.54% | 25,709 |
| Aug 8, 2025 | 397.60 | 399.30 | 396.70 | 397.40 | 397.40 | -0.24% | 12,080 |
| Aug 7, 2025 | 404.65 | 406.00 | 397.85 | 398.35 | 398.35 | -0.65% | 8,904 |
| Aug 6, 2025 | 402.40 | 402.75 | 398.25 | 400.95 | 400.95 | -0.07% | 9,964 |
| Aug 5, 2025 | 397.90 | 402.10 | 397.70 | 401.25 | 401.25 | 0.88% | 20,036 |
| Aug 4, 2025 | 405.90 | 407.25 | 394.55 | 397.75 | 397.75 | -2.99% | 21,105 |
| Aug 1, 2025 | 416.40 | 416.40 | 407.00 | 410.00 | 410.00 | -1.24% | 11,452 |
| Jul 31, 2025 | 415.35 | 418.80 | 413.40 | 415.15 | 415.15 | -0.10% | 8,890 |
| Jul 30, 2025 | 412.95 | 416.40 | 411.85 | 415.55 | 415.55 | -0.70% | 9,343 |
| Jul 29, 2025 | 418.15 | 420.40 | 416.70 | 418.50 | 418.50 | 0.52% | 13,174 |
| Jul 28, 2025 | 415.50 | 418.05 | 414.80 | 416.35 | 416.35 | 1.38% | 13,832 |
| Jul 25, 2025 | 410.00 | 413.15 | 409.50 | 410.70 | 410.70 | -0.54% | 11,633 |
| Jul 24, 2025 | 411.70 | 412.95 | 409.00 | 412.95 | 412.95 | 0.40% | 11,604 |
| Jul 23, 2025 | 409.20 | 411.95 | 408.60 | 411.30 | 411.30 | 0.82% | 12,495 |
| Jul 22, 2025 | 406.45 | 413.00 | 405.75 | 407.95 | 407.95 | 0.43% | 18,037 |
| Jul 21, 2025 | 408.10 | 408.90 | 405.05 | 406.20 | 406.20 | -0.50% | 11,058 |