Berkshire Hathaway Inc. (FRA:BRYN)
Germany
· Delayed Price · Currency is EUR 427.20
-4.30 (-1.00%)
Mar 6, 2026, 12:37 PM EDT
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 433.70 | 433.70 | 424.80 | 427.20 | 427.20 | -1.00% | 3,437 |
| Mar 5, 2026 | 421.00 | 431.50 | 418.30 | 431.50 | 431.50 | 3.24% | 1,169 |
| Mar 4, 2026 | 413.40 | 417.95 | 411.55 | 417.95 | 417.95 | 1.20% | 360 |
| Mar 3, 2026 | 411.00 | 413.65 | 408.35 | 413.00 | 413.00 | 0.87% | 1,394 |
| Mar 2, 2026 | 421.00 | 426.10 | 407.90 | 409.45 | 409.45 | -4.24% | 975 |
| Feb 27, 2026 | 426.95 | 427.60 | 423.00 | 427.60 | 427.60 | 0.34% | 795 |
| Feb 26, 2026 | 415.50 | 426.15 | 415.50 | 426.15 | 426.15 | 1.93% | 466 |
| Feb 25, 2026 | 417.55 | 420.00 | 415.95 | 418.10 | 418.10 | -0.02% | 770 |
| Feb 24, 2026 | 419.05 | 419.30 | 415.80 | 418.20 | 418.20 | -0.23% | 1,616 |
| Feb 23, 2026 | 421.00 | 425.05 | 418.45 | 419.15 | 419.15 | -0.07% | 1,141 |
| Feb 20, 2026 | 423.80 | 423.80 | 418.25 | 419.45 | 419.45 | -0.70% | 566 |
| Feb 19, 2026 | 423.70 | 425.50 | 421.70 | 422.40 | 422.40 | -0.30% | 1,390 |
| Feb 18, 2026 | 425.05 | 426.70 | 423.15 | 423.65 | 423.65 | -0.48% | 711 |
| Feb 17, 2026 | 419.50 | 426.95 | 419.05 | 425.70 | 425.70 | 1.36% | 712 |
| Feb 16, 2026 | 420.85 | 421.35 | 419.60 | 420.00 | 420.00 | -0.26% | 198 |
| Feb 13, 2026 | 420.05 | 422.80 | 418.40 | 421.10 | 421.10 | -1.27% | 367 |
| Feb 12, 2026 | 421.50 | 426.50 | 419.70 | 426.50 | 426.50 | 1.73% | 509 |
| Feb 11, 2026 | 420.95 | 423.75 | 418.90 | 419.25 | 419.25 | -0.20% | 835 |
| Feb 10, 2026 | 418.75 | 420.60 | 417.00 | 420.10 | 420.10 | 0.45% | 811 |
| Feb 9, 2026 | 428.95 | 428.95 | 418.20 | 418.20 | 418.20 | -2.10% | 1,284 |
| Feb 6, 2026 | 426.00 | 431.75 | 424.70 | 427.15 | 427.15 | -0.55% | 1,316 |
| Feb 5, 2026 | 427.00 | 429.50 | 421.90 | 429.50 | 429.50 | 0.59% | 772 |
| Feb 4, 2026 | 417.35 | 433.30 | 416.00 | 427.00 | 427.00 | 2.76% | 2,381 |
| Feb 3, 2026 | 413.15 | 415.55 | 410.00 | 415.55 | 415.55 | 0.74% | 848 |
| Feb 2, 2026 | 403.30 | 412.80 | 403.30 | 412.50 | 412.50 | 1.99% | 2,817 |
| Jan 30, 2026 | 399.00 | 404.45 | 395.40 | 404.45 | 404.45 | 1.66% | 1,528 |
| Jan 29, 2026 | 394.65 | 399.25 | 394.20 | 397.85 | 397.85 | 0.70% | 3,256 |
| Jan 28, 2026 | 394.05 | 400.00 | 392.80 | 395.10 | 395.10 | 0.41% | 3,044 |
| Jan 27, 2026 | 407.00 | 407.60 | 393.50 | 393.50 | 393.50 | -3.59% | 3,177 |
| Jan 26, 2026 | 402.00 | 408.15 | 400.00 | 408.15 | 408.15 | 0.16% | 2,845 |
| Jan 23, 2026 | 412.05 | 413.40 | 406.40 | 407.50 | 407.50 | -1.14% | 1,609 |
| Jan 22, 2026 | 414.50 | 414.50 | 410.00 | 412.20 | 412.20 | -0.66% | 1,746 |
| Jan 21, 2026 | 414.30 | 415.90 | 411.00 | 414.95 | 414.95 | 0.23% | 3,981 |
| Jan 20, 2026 | 419.95 | 419.95 | 412.00 | 414.00 | 414.00 | -0.91% | 1,335 |
| Jan 19, 2026 | 419.00 | 422.05 | 417.55 | 417.80 | 417.80 | -1.69% | 1,237 |
| Jan 16, 2026 | 424.50 | 427.40 | 422.15 | 425.00 | 425.00 | 0.22% | 1,902 |
| Jan 15, 2026 | 424.50 | 425.45 | 422.45 | 424.05 | 424.05 | -0.43% | 1,505 |
| Jan 14, 2026 | 425.95 | 426.85 | 423.10 | 425.90 | 425.90 | 0.12% | 1,051 |
| Jan 13, 2026 | 429.30 | 429.30 | 423.90 | 425.40 | 425.40 | -0.60% | 902 |
| Jan 12, 2026 | 425.00 | 427.95 | 424.80 | 427.95 | 427.95 | -0.24% | 852 |
| Jan 9, 2026 | 429.00 | 431.00 | 426.70 | 429.00 | 429.00 | -0.20% | 510 |
| Jan 8, 2026 | 423.75 | 431.60 | 422.85 | 429.85 | 429.85 | 1.58% | 1,974 |
| Jan 7, 2026 | 426.60 | 428.45 | 422.00 | 423.15 | 423.15 | -0.91% | 2,189 |
| Jan 6, 2026 | 425.65 | 427.05 | 424.00 | 427.05 | 427.05 | 0.16% | 810 |
| Jan 5, 2026 | 423.40 | 429.10 | 423.40 | 426.35 | 426.35 | 0.86% | 1,554 |
| Jan 2, 2026 | 426.10 | 429.65 | 420.00 | 422.70 | 422.70 | -0.60% | 2,455 |
| Dec 30, 2025 | 426.60 | 427.00 | 425.10 | 425.25 | 425.25 | 0.28% | 169 |
| Dec 29, 2025 | 421.50 | 425.60 | 421.50 | 424.05 | 424.05 | -0.42% | 1,021 |
| Dec 23, 2025 | 423.85 | 425.85 | 423.00 | 425.85 | 425.85 | 0.48% | 137 |
| Dec 22, 2025 | 424.95 | 425.00 | 421.50 | 423.80 | 423.80 | -0.28% | 973 |
| Dec 19, 2025 | 428.20 | 429.60 | 425.00 | 425.00 | 425.00 | -0.77% | 2,074 |
| Dec 18, 2025 | 429.45 | 430.50 | 428.30 | 428.30 | 428.30 | -0.19% | 283 |
| Dec 17, 2025 | 426.95 | 429.10 | 426.05 | 429.10 | 429.10 | 0.73% | 497 |
| Dec 16, 2025 | 431.00 | 431.05 | 426.00 | 426.00 | 426.00 | -1.02% | 654 |
| Dec 15, 2025 | 424.70 | 430.50 | 424.70 | 430.40 | 430.40 | 1.29% | 1,354 |
| Dec 12, 2025 | 422.25 | 425.00 | 421.65 | 424.90 | 424.90 | 0.89% | 332 |
| Dec 11, 2025 | 419.05 | 424.00 | 417.50 | 421.15 | 421.15 | 0.27% | 1,390 |
| Dec 10, 2025 | 422.60 | 424.40 | 420.00 | 420.00 | 420.00 | -0.60% | 645 |
| Dec 9, 2025 | 426.10 | 428.50 | 422.55 | 422.55 | 422.55 | -0.95% | 1,140 |
| Dec 8, 2025 | 432.00 | 432.95 | 422.35 | 426.60 | 426.60 | -1.64% | 907 |
| Dec 5, 2025 | 431.05 | 433.70 | 430.80 | 433.70 | 433.70 | 0.78% | 364 |
| Dec 4, 2025 | 433.35 | 433.35 | 429.70 | 430.35 | 430.35 | -0.66% | 198 |
| Dec 3, 2025 | 435.00 | 435.95 | 433.00 | 433.20 | 433.20 | -0.81% | 2,281 |
| Dec 2, 2025 | 438.50 | 439.20 | 432.45 | 436.75 | 436.75 | -0.40% | 918 |
| Dec 1, 2025 | 443.95 | 443.95 | 438.50 | 438.50 | 438.50 | -0.83% | 995 |
| Nov 28, 2025 | 442.00 | 445.00 | 441.85 | 442.15 | 442.15 | 0.08% | 877 |
| Nov 27, 2025 | 440.55 | 442.00 | 440.05 | 441.80 | 441.80 | -0.03% | 336 |
| Nov 26, 2025 | 440.65 | 441.95 | 437.85 | 441.95 | 441.95 | 0.80% | 1,399 |
| Nov 25, 2025 | 439.00 | 442.50 | 438.35 | 438.45 | 438.45 | 0.21% | 2,301 |
| Nov 24, 2025 | 436.20 | 438.50 | 432.00 | 437.55 | 437.55 | -0.30% | 1,584 |
| Nov 21, 2025 | 435.50 | 441.10 | 432.00 | 438.85 | 438.85 | -0.17% | 771 |
| Nov 20, 2025 | 435.90 | 439.60 | 434.00 | 439.60 | 439.60 | 1.10% | 452 |
| Nov 19, 2025 | 435.45 | 436.40 | 429.10 | 434.80 | 434.80 | -0.17% | 692 |
| Nov 18, 2025 | 433.75 | 435.85 | 430.45 | 435.55 | 435.55 | -0.15% | 1,152 |
| Nov 17, 2025 | 439.60 | 442.40 | 436.20 | 436.20 | 436.20 | -1.07% | 1,424 |
| Nov 14, 2025 | 444.00 | 444.00 | 437.70 | 440.90 | 440.90 | 0.25% | 548 |
| Nov 13, 2025 | 433.25 | 440.85 | 431.00 | 439.80 | 439.80 | 1.34% | 350 |
| Nov 12, 2025 | 427.65 | 434.00 | 427.65 | 434.00 | 434.00 | 0.97% | 428 |
| Nov 11, 2025 | 430.75 | 431.50 | 426.70 | 429.85 | 429.85 | -0.37% | 678 |
| Nov 10, 2025 | 430.30 | 433.20 | 428.50 | 431.45 | 431.45 | 0.45% | 691 |
| Nov 7, 2025 | 427.05 | 430.00 | 425.90 | 429.50 | 429.50 | 0.82% | 839 |
| Nov 6, 2025 | 425.95 | 428.05 | 423.45 | 426.00 | 426.00 | 0.02% | 1,701 |
| Nov 5, 2025 | 424.40 | 430.70 | 422.90 | 425.90 | 425.90 | -0.02% | 2,470 |
| Nov 4, 2025 | 408.00 | 426.00 | 408.00 | 426.00 | 426.00 | 2.77% | 4,155 |
| Nov 3, 2025 | 417.40 | 421.70 | 411.50 | 414.50 | 414.50 | 0.11% | 2,401 |
| Oct 31, 2025 | 413.00 | 415.25 | 410.50 | 414.05 | 414.05 | -0.06% | 747 |
| Oct 30, 2025 | 407.50 | 415.85 | 407.10 | 414.30 | 414.30 | 1.14% | 1,039 |
| Oct 29, 2025 | 413.75 | 414.75 | 407.35 | 409.65 | 409.65 | -0.82% | 2,427 |
| Oct 28, 2025 | 415.50 | 418.20 | 413.00 | 413.05 | 413.05 | -1.29% | 4,409 |
| Oct 27, 2025 | 422.50 | 424.40 | 416.45 | 418.45 | 418.45 | -1.24% | 1,332 |
| Oct 24, 2025 | 423.60 | 423.70 | 420.85 | 423.70 | 423.70 | 0.15% | 892 |
| Oct 23, 2025 | 423.00 | 425.80 | 420.30 | 423.05 | 423.05 | -0.02% | 1,163 |
| Oct 22, 2025 | 424.95 | 425.70 | 422.65 | 423.15 | 423.15 | -0.18% | 628 |
| Oct 21, 2025 | 425.00 | 427.00 | 423.90 | 423.90 | 423.90 | -0.18% | 947 |
| Oct 20, 2025 | 422.95 | 424.65 | 420.75 | 424.65 | 424.65 | 0.44% | 939 |
| Oct 17, 2025 | 416.55 | 422.80 | 412.95 | 422.80 | 422.80 | 1.72% | 779 |
| Oct 16, 2025 | 425.00 | 426.95 | 415.65 | 415.65 | 415.65 | -2.17% | 510 |
| Oct 15, 2025 | 426.55 | 427.60 | 423.35 | 424.85 | 424.85 | -0.86% | 487 |
| Oct 14, 2025 | 424.30 | 428.55 | 422.00 | 428.55 | 428.55 | 0.89% | 310 |
| Oct 13, 2025 | 423.90 | 426.30 | 422.55 | 424.75 | 424.75 | 0.20% | 952 |