Berkshire Hathaway Inc. (FRA:BRYN)
Germany
· Delayed Price · Currency is EUR 433.70
+3.35 (0.78%)
At close: Dec 5, 2025
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 431.05 | 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 |
| Oct 10, 2025 | 429.40 | 431.00 | 423.90 | 423.90 | 423.90 | -1.06% | 982 |
| Oct 9, 2025 | 430.45 | 431.95 | 427.95 | 428.45 | 428.45 | -0.82% | 577 |
| Oct 8, 2025 | 433.35 | 435.00 | 429.10 | 432.00 | 432.00 | 0.27% | 2,030 |
| Oct 7, 2025 | 428.40 | 430.85 | 427.70 | 430.85 | 430.85 | 0.77% | 665 |
| Oct 6, 2025 | 425.00 | 431.50 | 425.00 | 427.55 | 427.55 | 0.45% | 1,713 |
| Oct 3, 2025 | 424.50 | 425.65 | 422.50 | 425.65 | 425.65 | 0.58% | 604 |
| Oct 2, 2025 | 425.70 | 425.70 | 422.00 | 423.20 | 423.20 | -0.49% | 1,411 |
| Oct 1, 2025 | 426.95 | 428.45 | 423.50 | 425.30 | 425.30 | -0.32% | 3,233 |
| Sep 30, 2025 | 425.95 | 426.75 | 423.30 | 426.65 | 426.65 | 0.47% | 1,444 |
| Sep 29, 2025 | 427.40 | 428.10 | 421.65 | 424.65 | 424.65 | -0.71% | 433 |
| Sep 26, 2025 | 422.60 | 428.10 | 422.60 | 427.70 | 427.70 | 0.71% | 704 |
| Sep 25, 2025 | 423.45 | 426.65 | 422.20 | 424.70 | 424.70 | 0.60% | 341 |
| Sep 24, 2025 | 419.05 | 422.85 | 418.70 | 422.15 | 422.15 | 0.75% | 635 |
| Sep 23, 2025 | 419.60 | 422.40 | 417.80 | 419.00 | 419.00 | - | 811 |
| Sep 22, 2025 | 421.40 | 421.40 | 416.00 | 419.00 | 419.00 | 0.41% | 2,385 |
| Sep 19, 2025 | 417.00 | 418.70 | 416.05 | 417.30 | 417.30 | 0.38% | 455 |
| Sep 18, 2025 | 418.00 | 420.00 | 415.70 | 415.70 | 415.70 | 0.14% | 863 |
| Sep 17, 2025 | 412.55 | 417.35 | 412.55 | 415.10 | 415.10 | 0.91% | 752 |
| Sep 16, 2025 | 416.00 | 417.60 | 411.35 | 411.35 | 411.35 | -1.13% | 7,420 |
| Sep 15, 2025 | 422.10 | 422.90 | 416.05 | 416.05 | 416.05 | -1.50% | 785 |
| Sep 12, 2025 | 421.80 | 423.85 | 420.80 | 422.40 | 422.40 | -0.14% | 974 |
| Sep 11, 2025 | 417.50 | 423.10 | 417.50 | 423.00 | 423.00 | 1.87% | 1,886 |
| Sep 10, 2025 | 422.00 | 422.05 | 415.25 | 415.25 | 415.25 | -1.65% | 285 |
| Sep 9, 2025 | 420.00 | 422.20 | 419.00 | 422.20 | 422.20 | 0.09% | 1,801 |
| Sep 8, 2025 | 427.20 | 427.20 | 421.50 | 421.80 | 421.80 | -0.62% | 870 |
| Sep 5, 2025 | 435.00 | 435.75 | 423.85 | 424.45 | 424.45 | -2.64% | 660 |
| Sep 4, 2025 | 430.70 | 435.95 | 429.65 | 435.95 | 435.95 | 1.79% | 1,112 |
| Sep 3, 2025 | 431.40 | 431.40 | 425.90 | 428.30 | 428.30 | -0.15% | 648 |
| Sep 2, 2025 | 433.95 | 433.95 | 428.25 | 428.95 | 428.95 | -1.31% | 2,992 |
| Sep 1, 2025 | 434.00 | 435.00 | 433.30 | 434.65 | 434.65 | 1.00% | 3,798 |
| Aug 29, 2025 | 429.50 | 433.45 | 427.55 | 430.35 | 430.35 | 0.61% | 616 |
| Aug 28, 2025 | 428.30 | 428.60 | 425.50 | 427.75 | 427.75 | 0.39% | 658 |
| Aug 27, 2025 | 424.70 | 428.10 | 422.80 | 426.10 | 426.10 | 1.26% | 788 |
| Aug 26, 2025 | 417.05 | 420.80 | 416.50 | 420.80 | 420.80 | 0.94% | 1,096 |
| Aug 25, 2025 | 417.00 | 418.55 | 412.30 | 416.90 | 416.90 | 0.11% | 1,886 |
| Aug 22, 2025 | 421.05 | 424.40 | 415.20 | 416.45 | 416.45 | -0.99% | 1,641 |
| Aug 21, 2025 | 422.00 | 422.00 | 416.25 | 420.60 | 420.60 | 0.07% | 769 |
| Aug 20, 2025 | 418.50 | 421.55 | 416.30 | 420.30 | 420.30 | 0.79% | 3,300 |
| Aug 19, 2025 | 409.25 | 417.00 | 409.25 | 417.00 | 417.00 | 1.83% | 1,801 |
| Aug 18, 2025 | 409.60 | 410.40 | 407.80 | 409.50 | 409.50 | 0.18% | 898 |
| Aug 15, 2025 | 414.00 | 414.15 | 408.05 | 408.75 | 408.75 | -0.49% | 2,034 |
| Aug 14, 2025 | 408.00 | 410.75 | 407.70 | 410.75 | 410.75 | 0.44% | 752 |
| Aug 13, 2025 | 403.75 | 409.20 | 401.65 | 408.95 | 408.95 | 1.14% | 1,656 |
| Aug 12, 2025 | 400.55 | 404.35 | 399.60 | 404.35 | 404.35 | 0.72% | 2,434 |
| Aug 11, 2025 | 400.40 | 402.65 | 398.10 | 401.45 | 401.45 | 0.84% | 2,805 |
| Aug 8, 2025 | 396.00 | 399.60 | 396.00 | 398.10 | 398.10 | -0.49% | 4,696 |
| Aug 7, 2025 | 403.00 | 406.00 | 396.30 | 400.05 | 400.05 | -0.70% | 1,163 |
| Aug 6, 2025 | 402.50 | 404.30 | 398.90 | 402.85 | 402.85 | 0.14% | 1,111 |
| Aug 5, 2025 | 396.00 | 403.90 | 396.00 | 402.30 | 402.30 | 1.28% | 3,496 |
| Aug 4, 2025 | 406.00 | 407.00 | 393.05 | 397.20 | 397.20 | -2.89% | 5,362 |
| Aug 1, 2025 | 412.00 | 415.50 | 409.00 | 409.00 | 409.00 | -1.43% | 921 |
| Jul 31, 2025 | 416.45 | 419.00 | 413.45 | 414.95 | 414.95 | -0.30% | 810 |
| Jul 30, 2025 | 413.00 | 417.85 | 411.55 | 416.20 | 416.20 | 0.53% | 1,095 |
| Jul 29, 2025 | 416.70 | 420.05 | 413.90 | 414.00 | 414.00 | -0.74% | 1,341 |
| Jul 28, 2025 | 414.95 | 418.70 | 413.90 | 417.10 | 417.10 | 1.09% | 1,265 |
| Jul 25, 2025 | 410.10 | 412.60 | 409.10 | 412.60 | 412.60 | 0.46% | 563 |
| Jul 24, 2025 | 411.45 | 413.00 | 409.10 | 410.70 | 410.70 | 0.04% | 1,737 |
| Jul 23, 2025 | 408.80 | 412.30 | 408.80 | 410.55 | 410.55 | 0.74% | 3,201 |
| Jul 22, 2025 | 406.00 | 413.20 | 404.10 | 407.55 | 407.55 | -0.11% | 2,460 |
| Jul 21, 2025 | 410.00 | 410.00 | 405.80 | 408.00 | 408.00 | 0.13% | 3,054 |