Berkshire Hathaway Inc. (FRA:BRYN)
Germany
· Delayed Price · Currency is EUR 408.75
+3.95 (0.98%)
Last updated: Apr 28, 2026, 5:35 PM CET
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 405.70 | 408.40 | 404.90 | 407.90 | - | 1.04% | 2,230 |
| Apr 27, 2026 | 400.20 | 404.95 | 399.80 | 403.70 | 403.70 | 0.67% | 1,264 |
| Apr 24, 2026 | 405.00 | 405.00 | 399.10 | 401.00 | 401.00 | -0.30% | 217 |
| Apr 23, 2026 | 397.95 | 402.20 | 397.55 | 402.20 | 402.20 | 1.03% | 326 |
| Apr 22, 2026 | 401.90 | 401.90 | 398.00 | 398.10 | 398.10 | -0.08% | 815 |
| Apr 21, 2026 | 402.10 | 403.80 | 398.40 | 398.40 | 398.40 | -0.60% | 5,459 |
| Apr 20, 2026 | 404.80 | 404.80 | 400.00 | 400.80 | 400.80 | -1.17% | 494 |
| Apr 17, 2026 | 405.90 | 406.50 | 401.00 | 405.55 | 405.55 | 1.13% | 851 |
| Apr 16, 2026 | 402.05 | 404.20 | 401.00 | 401.00 | 401.00 | -0.51% | 1,562 |
| Apr 15, 2026 | 405.05 | 407.85 | 402.30 | 403.05 | 403.05 | -0.31% | 1,290 |
| Apr 14, 2026 | 410.00 | 410.10 | 404.00 | 404.30 | 404.30 | -1.03% | 1,295 |
| Apr 13, 2026 | 407.50 | 410.70 | 407.50 | 408.50 | 408.50 | -0.78% | 258 |
| Apr 10, 2026 | 414.50 | 417.45 | 410.70 | 411.70 | 411.70 | -0.89% | 1,568 |
| Apr 9, 2026 | 412.70 | 416.80 | 409.75 | 415.40 | 415.40 | 0.96% | 591 |
| Apr 8, 2026 | 415.15 | 417.05 | 410.00 | 411.45 | 411.45 | -0.15% | 3,263 |
| Apr 7, 2026 | 412.50 | 414.40 | 411.10 | 412.05 | 412.05 | -0.85% | 381 |
| Apr 2, 2026 | 411.20 | 415.60 | 411.20 | 415.60 | 415.60 | 0.45% | 573 |
| Apr 1, 2026 | 412.50 | 415.10 | 410.45 | 413.75 | 413.75 | -0.05% | 1,161 |
| Mar 31, 2026 | 417.70 | 418.10 | 413.50 | 413.95 | 413.95 | -0.07% | 1,113 |
| Mar 30, 2026 | 408.00 | 417.30 | 406.85 | 414.25 | 414.25 | 1.78% | 764 |
| Mar 27, 2026 | 414.15 | 414.30 | 407.00 | 407.00 | 407.00 | -1.45% | 508 |
| Mar 26, 2026 | 412.30 | 414.85 | 409.90 | 413.00 | 413.00 | 0.17% | 1,132 |
| Mar 25, 2026 | 413.25 | 416.00 | 411.90 | 412.30 | 412.30 | -0.67% | 287 |
| Mar 24, 2026 | 412.55 | 417.00 | 412.55 | 415.10 | 415.10 | 0.63% | 437 |
| Mar 23, 2026 | 414.20 | 418.95 | 412.40 | 412.50 | 412.50 | -0.47% | 402 |
| Mar 20, 2026 | 417.70 | 418.60 | 414.45 | 414.45 | 414.45 | -0.05% | 1,088 |
| Mar 19, 2026 | 424.30 | 424.70 | 413.80 | 414.65 | 414.65 | -1.67% | 1,726 |
| Mar 18, 2026 | 427.25 | 428.20 | 421.70 | 421.70 | 421.70 | -1.02% | 393 |
| Mar 17, 2026 | 428.00 | 429.45 | 426.05 | 426.05 | 426.05 | -0.69% | 421 |
| Mar 16, 2026 | 429.20 | 431.50 | 426.45 | 429.00 | 429.00 | 0.18% | 205 |
| Mar 13, 2026 | 427.95 | 430.10 | 426.95 | 428.25 | 428.25 | 0.60% | 1,152 |
| Mar 12, 2026 | 424.90 | 427.65 | 424.90 | 425.70 | 425.70 | 0.12% | 174 |
| Mar 11, 2026 | 424.00 | 427.30 | 423.45 | 425.20 | 425.20 | -0.40% | 849 |
| Mar 10, 2026 | 427.35 | 428.45 | 423.40 | 426.90 | 426.90 | -0.09% | 824 |
| Mar 9, 2026 | 425.20 | 429.85 | 425.00 | 427.30 | 427.30 | 0.02% | 1,590 |
| 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 |