Berkshire Hathaway Inc. (VIE:BRKA)
Austria
· Delayed Price · Currency is EUR 649,000
+3,500 (0.54%)
At close: Dec 5, 2025
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 648,000.00 | 649,000.00 | 647,500.00 | 649,000.00 | 649,000.00 | 0.54% | - |
| Dec 4, 2025 | 650,500.00 | 650,500.00 | 645,500.00 | 645,500.00 | 645,500.00 | -1.00% | - |
| Dec 3, 2025 | 654,500.00 | 654,500.00 | 652,000.00 | 652,000.00 | 652,000.00 | -0.53% | - |
| Dec 2, 2025 | 655,000.00 | 656,500.00 | 655,000.00 | 655,500.00 | 655,500.00 | -0.83% | - |
| Dec 1, 2025 | 660,500.00 | 662,000.00 | 660,500.00 | 661,000.00 | 661,000.00 | -0.90% | - |
| Nov 28, 2025 | 664,000.00 | 667,000.00 | 664,000.00 | 667,000.00 | 667,000.00 | 0.68% | - |
| Nov 27, 2025 | 663,000.00 | 663,500.00 | 662,500.00 | 662,500.00 | 662,500.00 | 0.23% | - |
| Nov 26, 2025 | 661,000.00 | 662,000.00 | 660,000.00 | 661,000.00 | 661,000.00 | 0.46% | - |
| Nov 25, 2025 | 662,000.00 | 662,000.00 | 658,000.00 | 658,000.00 | 658,000.00 | 0.69% | - |
| Nov 24, 2025 | 657,000.00 | 657,000.00 | 653,500.00 | 653,500.00 | 653,500.00 | -0.68% | - |
| Nov 21, 2025 | 655,500.00 | 658,000.00 | 655,500.00 | 658,000.00 | 658,000.00 | - | - |
| Nov 20, 2025 | 657,500.00 | 658,000.00 | 651,500.00 | 658,000.00 | 658,000.00 | 1.31% | - |
| Nov 19, 2025 | 654,500.00 | 654,500.00 | 649,500.00 | 649,500.00 | 649,500.00 | -0.38% | - |
| Nov 18, 2025 | 649,500.00 | 656,000.00 | 649,500.00 | 652,000.00 | 652,000.00 | -0.99% | - |
| Nov 17, 2025 | 659,500.00 | 661,000.00 | 658,500.00 | 658,500.00 | 658,500.00 | 0.08% | - |
| Nov 14, 2025 | 661,500.00 | 664,000.00 | 658,000.00 | 658,000.00 | 658,000.00 | 0.61% | - |
| Nov 13, 2025 | 652,500.00 | 654,000.00 | 651,500.00 | 654,000.00 | 654,000.00 | 1.16% | - |
| Nov 12, 2025 | 644,500.00 | 646,500.00 | 644,500.00 | 646,500.00 | 646,500.00 | 0.47% | - |
| Nov 11, 2025 | 644,000.00 | 645,000.00 | 643,500.00 | 643,500.00 | 643,500.00 | -0.77% | - |
| Nov 10, 2025 | 648,000.00 | 648,500.00 | 643,500.00 | 648,500.00 | 648,500.00 | 0.31% | - |
| Nov 7, 2025 | 642,000.00 | 646,500.00 | 639,500.00 | 646,500.00 | 646,500.00 | 1.33% | - |
| Nov 6, 2025 | 638,000.00 | 639,000.00 | 634,500.00 | 638,000.00 | 638,000.00 | -0.93% | - |
| Nov 5, 2025 | 633,000.00 | 644,000.00 | 633,000.00 | 644,000.00 | 644,000.00 | 2.14% | - |
| Nov 4, 2025 | 612,500.00 | 630,500.00 | 612,500.00 | 630,500.00 | 630,500.00 | 1.94% | - |
| Nov 3, 2025 | 623,500.00 | 628,000.00 | 618,500.00 | 618,500.00 | 618,500.00 | -0.64% | - |
| Oct 31, 2025 | 620,000.00 | 622,500.00 | 620,000.00 | 622,500.00 | 622,500.00 | -0.08% | - |
| Oct 30, 2025 | 613,500.00 | 623,000.00 | 611,500.00 | 623,000.00 | 623,000.00 | 1.63% | - |
| Oct 29, 2025 | 620,500.00 | 620,500.00 | 613,000.00 | 613,000.00 | 613,000.00 | -1.45% | - |
| Oct 28, 2025 | 628,500.00 | 630,500.00 | 622,000.00 | 622,000.00 | 622,000.00 | -0.80% | - |
| Oct 27, 2025 | 639,000.00 | 639,000.00 | 627,000.00 | 627,000.00 | 627,000.00 | -0.87% | - |
| Oct 24, 2025 | 634,500.00 | 634,500.00 | 632,500.00 | 632,500.00 | 632,500.00 | - | - |
| Oct 23, 2025 | 635,000.00 | 635,000.00 | 632,500.00 | 632,500.00 | 632,500.00 | -0.55% | - |
| Oct 22, 2025 | 635,000.00 | 636,500.00 | 635,000.00 | 636,000.00 | 636,000.00 | -0.47% | - |
| Oct 21, 2025 | 636,000.00 | 639,000.00 | 636,000.00 | 639,000.00 | 639,000.00 | 1.03% | - |
| Oct 20, 2025 | 634,500.00 | 634,500.00 | 632,500.00 | 632,500.00 | 632,500.00 | - | - |
| Oct 17, 2025 | 621,500.00 | 632,500.00 | 621,500.00 | 632,500.00 | 632,500.00 | 0.32% | - |
| Oct 16, 2025 | 639,500.00 | 641,000.00 | 630,500.00 | 630,500.00 | 630,500.00 | -1.18% | - |
| Oct 15, 2025 | 640,500.00 | 641,000.00 | 637,500.00 | 638,000.00 | 638,000.00 | -0.16% | - |
| Oct 14, 2025 | 636,000.00 | 639,000.00 | 636,000.00 | 639,000.00 | 639,000.00 | 0.24% | - |
| Oct 13, 2025 | 639,000.00 | 639,000.00 | 634,000.00 | 637,500.00 | 637,500.00 | 0.24% | - |
| Oct 10, 2025 | 644,500.00 | 644,500.00 | 636,000.00 | 636,000.00 | 636,000.00 | -1.62% | - |
| Oct 9, 2025 | 646,000.00 | 646,500.00 | 645,500.00 | 646,500.00 | 646,500.00 | -0.46% | - |
| Oct 8, 2025 | 649,500.00 | 650,000.00 | 649,000.00 | 649,500.00 | 649,500.00 | 0.54% | - |
| Oct 7, 2025 | 641,500.00 | 646,000.00 | 641,500.00 | 646,000.00 | 646,000.00 | - | - |
| Oct 6, 2025 | 642,000.00 | 646,000.00 | 640,500.00 | 646,000.00 | 646,000.00 | 1.25% | - |
| Oct 3, 2025 | 636,500.00 | 638,000.00 | 633,500.00 | 638,000.00 | 638,000.00 | - | - |
| Oct 2, 2025 | 635,000.00 | 638,000.00 | 634,500.00 | 638,000.00 | 638,000.00 | 0.24% | - |
| Oct 1, 2025 | 636,500.00 | 641,000.00 | 636,500.00 | 636,500.00 | 636,500.00 | -0.62% | - |
| Sep 30, 2025 | 637,000.00 | 640,500.00 | 636,000.00 | 640,500.00 | 640,500.00 | 0.63% | - |
| Sep 29, 2025 | 641,500.00 | 643,000.00 | 636,500.00 | 636,500.00 | 636,500.00 | -0.47% | - |
| Sep 26, 2025 | 638,000.00 | 639,500.00 | 637,500.00 | 639,500.00 | 639,500.00 | 0.31% | - |
| Sep 25, 2025 | 633,500.00 | 637,500.00 | 633,000.00 | 637,500.00 | 637,500.00 | 0.79% | - |
| Sep 24, 2025 | 628,000.00 | 632,500.00 | 628,000.00 | 632,500.00 | 632,500.00 | -0.08% | - |
| Sep 23, 2025 | 629,500.00 | 633,000.00 | 628,500.00 | 633,000.00 | 633,000.00 | 0.64% | - |
| Sep 22, 2025 | 629,500.00 | 629,500.00 | 625,500.00 | 629,000.00 | 629,000.00 | 0.48% | - |
| Sep 19, 2025 | 624,500.00 | 627,500.00 | 624,500.00 | 626,000.00 | 626,000.00 | - | - |
| Sep 18, 2025 | 629,000.00 | 629,000.00 | 622,000.00 | 626,000.00 | 626,000.00 | 0.24% | - |
| Sep 17, 2025 | 621,000.00 | 624,500.00 | 621,000.00 | 624,500.00 | 624,500.00 | 1.05% | - |
| Sep 16, 2025 | 625,000.00 | 625,000.00 | 618,000.00 | 618,000.00 | 618,000.00 | -1.12% | - |
| Sep 15, 2025 | 632,500.00 | 632,500.00 | 625,000.00 | 625,000.00 | 625,000.00 | -1.34% | - |
| Sep 12, 2025 | 634,000.00 | 635,000.00 | 633,500.00 | 633,500.00 | 633,500.00 | - | - |
| Sep 11, 2025 | 632,000.00 | 633,500.00 | 627,500.00 | 633,500.00 | 633,500.00 | 1.44% | - |
| Sep 10, 2025 | 631,500.00 | 631,500.00 | 624,500.00 | 624,500.00 | 624,500.00 | -1.42% | - |
| Sep 9, 2025 | 629,500.00 | 633,500.00 | 629,000.00 | 633,500.00 | 633,500.00 | -0.39% | - |
| Sep 8, 2025 | 640,500.00 | 640,500.00 | 636,000.00 | 636,000.00 | 636,000.00 | -0.16% | - |
| Sep 5, 2025 | 651,500.00 | 651,500.00 | 637,000.00 | 637,000.00 | 637,000.00 | -2.23% | - |
| Sep 4, 2025 | 644,500.00 | 651,500.00 | 644,500.00 | 651,500.00 | 651,500.00 | 1.64% | - |
| Sep 3, 2025 | 644,000.00 | 645,500.00 | 641,000.00 | 641,000.00 | 641,000.00 | -1.54% | - |
| Sep 2, 2025 | 649,000.00 | 651,000.00 | 649,000.00 | 651,000.00 | 651,000.00 | 0.54% | - |
| Sep 1, 2025 | 644,500.00 | 648,000.00 | 644,500.00 | 647,500.00 | 647,500.00 | -0.15% | - |
| Aug 29, 2025 | 641,500.00 | 648,500.00 | 639,500.00 | 648,500.00 | 648,500.00 | 1.25% | - |
| Aug 28, 2025 | 641,000.00 | 641,000.00 | 639,000.00 | 640,500.00 | 640,500.00 | 0.16% | - |
| Aug 27, 2025 | 635,000.00 | 639,500.00 | 635,000.00 | 639,500.00 | 639,500.00 | 1.83% | - |
| Aug 26, 2025 | 626,500.00 | 628,000.00 | 625,000.00 | 628,000.00 | 628,000.00 | 1.45% | - |
| Aug 25, 2025 | 626,000.00 | 628,000.00 | 619,000.00 | 619,000.00 | 619,000.00 | -0.80% | - |
| Aug 22, 2025 | 632,500.00 | 634,500.00 | 624,000.00 | 624,000.00 | 624,000.00 | -1.03% | - |
| Aug 21, 2025 | 629,500.00 | 630,500.00 | 627,000.00 | 630,500.00 | 630,500.00 | - | - |
| Aug 20, 2025 | 624,000.00 | 630,500.00 | 623,000.00 | 630,500.00 | 630,500.00 | 1.37% | - |
| Aug 19, 2025 | 615,000.00 | 622,000.00 | 615,000.00 | 622,000.00 | 622,000.00 | 1.30% | - |
| Aug 18, 2025 | 612,500.00 | 614,000.00 | 612,500.00 | 614,000.00 | 614,000.00 | 0.41% | - |
| Aug 15, 2025 | 621,000.00 | 621,000.00 | 611,500.00 | 611,500.00 | 611,500.00 | -0.24% | - |
| Aug 14, 2025 | 615,000.00 | 615,000.00 | 613,000.00 | 613,000.00 | 613,000.00 | 0.16% | - |
| Aug 13, 2025 | 603,000.00 | 612,000.00 | 603,000.00 | 612,000.00 | 612,000.00 | 0.91% | - |
| Aug 12, 2025 | 602,500.00 | 606,500.00 | 601,500.00 | 606,500.00 | 606,500.00 | 0.92% | - |
| Aug 11, 2025 | 600,500.00 | 602,000.00 | 599,500.00 | 601,000.00 | 601,000.00 | 0.75% | - |
| Aug 8, 2025 | 602,500.00 | 603,500.00 | 596,500.00 | 596,500.00 | 596,500.00 | -0.08% | - |
| Aug 7, 2025 | 602,500.00 | 606,000.00 | 597,000.00 | 597,000.00 | 597,000.00 | -0.91% | - |
| Aug 6, 2025 | 602,500.00 | 602,500.00 | 599,000.00 | 602,500.00 | 602,500.00 | 0.42% | - |
| Aug 5, 2025 | 602,500.00 | 602,500.00 | 600,000.00 | 600,000.00 | 600,000.00 | 0.25% | - |
| Aug 4, 2025 | 616,500.00 | 616,500.00 | 598,500.00 | 598,500.00 | 598,500.00 | -2.76% | - |
| Aug 1, 2025 | 623,000.00 | 623,000.00 | 615,500.00 | 615,500.00 | 615,500.00 | -1.20% | - |
| Jul 31, 2025 | 625,000.00 | 626,000.00 | 622,000.00 | 623,000.00 | 623,000.00 | -0.08% | - |
| Jul 30, 2025 | 617,500.00 | 623,500.00 | 617,500.00 | 623,500.00 | 623,500.00 | -0.80% | - |
| Jul 29, 2025 | 626,500.00 | 628,500.00 | 624,500.00 | 628,500.00 | 628,500.00 | 0.56% | - |
| Jul 28, 2025 | 622,000.00 | 625,000.00 | 622,000.00 | 625,000.00 | 625,000.00 | 1.38% | - |
| Jul 25, 2025 | 618,000.00 | 618,000.00 | 612,500.00 | 616,500.00 | 616,500.00 | -0.40% | - |
| Jul 24, 2025 | 613,000.00 | 619,000.00 | 613,000.00 | 619,000.00 | 619,000.00 | 0.32% | - |
| Jul 23, 2025 | 610,500.00 | 617,000.00 | 610,500.00 | 617,000.00 | 617,000.00 | 0.65% | - |
| Jul 22, 2025 | 608,500.00 | 613,000.00 | 606,500.00 | 613,000.00 | 613,000.00 | 0.57% | - |
| Jul 21, 2025 | 612,000.00 | 612,500.00 | 608,500.00 | 609,500.00 | 609,500.00 | -0.57% | - |