Berkshire Hathaway Inc. (VIE:BRKB)
Austria
· Delayed Price · Currency is EUR 432.35
+2.15 (0.50%)
At close: Dec 5, 2025
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 431.50 | 432.35 | 431.00 | 432.35 | 432.35 | 0.50% | 43 |
| Dec 4, 2025 | 432.85 | 432.85 | 430.20 | 430.20 | 430.20 | -0.98% | - |
| Dec 3, 2025 | 435.90 | 435.90 | 433.55 | 434.45 | 434.45 | -0.53% | 31 |
| Dec 2, 2025 | 438.35 | 438.80 | 433.45 | 436.75 | 436.75 | -0.90% | 91 |
| Dec 1, 2025 | 442.75 | 442.75 | 440.70 | 440.70 | 440.70 | -0.91% | - |
| Nov 28, 2025 | 442.30 | 444.75 | 442.25 | 444.75 | 444.75 | 0.66% | - |
| Nov 27, 2025 | 441.25 | 441.85 | 441.25 | 441.85 | 441.85 | 0.27% | 115 |
| Nov 26, 2025 | 439.90 | 440.80 | 439.70 | 440.65 | 440.65 | 0.44% | - |
| Nov 25, 2025 | 441.00 | 441.00 | 438.70 | 438.70 | 438.70 | 1.23% | 26 |
| Nov 24, 2025 | 436.80 | 437.15 | 433.35 | 433.35 | 433.35 | -1.21% | 38 |
| Nov 21, 2025 | 434.95 | 438.65 | 434.95 | 438.65 | 438.65 | 0.03% | 2 |
| Nov 20, 2025 | 434.65 | 438.50 | 434.65 | 438.50 | 438.50 | 1.32% | 32 |
| Nov 19, 2025 | 435.75 | 435.75 | 430.00 | 432.80 | 432.80 | -0.39% | 49 |
| Nov 18, 2025 | 432.65 | 434.50 | 432.10 | 434.50 | 434.50 | -1.03% | 55 |
| Nov 17, 2025 | 438.45 | 440.90 | 438.45 | 439.00 | 439.00 | 0.13% | 45 |
| Nov 14, 2025 | 442.25 | 442.65 | 438.45 | 438.45 | 438.45 | 0.47% | 24 |
| Nov 13, 2025 | 432.65 | 436.40 | 432.50 | 436.40 | 436.40 | 1.22% | 28 |
| Nov 12, 2025 | 429.10 | 431.15 | 429.10 | 431.15 | 431.15 | 0.52% | - |
| Nov 11, 2025 | 429.80 | 430.75 | 428.90 | 428.90 | 428.90 | -0.79% | - |
| Nov 10, 2025 | 428.15 | 432.30 | 428.15 | 432.30 | 432.30 | 0.31% | 164 |
| Nov 7, 2025 | 427.25 | 430.95 | 426.55 | 430.95 | 430.95 | 1.27% | 4 |
| Nov 6, 2025 | 424.55 | 426.50 | 423.45 | 425.55 | 425.55 | -0.89% | 90 |
| Nov 5, 2025 | 424.05 | 429.35 | 423.60 | 429.35 | 429.35 | 2.17% | 41 |
| Nov 4, 2025 | 410.90 | 420.25 | 410.70 | 420.25 | 420.25 | 1.94% | 81 |
| Nov 3, 2025 | 418.70 | 421.10 | 412.25 | 412.25 | 412.25 | -0.61% | 68 |
| Oct 31, 2025 | 411.40 | 414.80 | 411.40 | 414.80 | 414.80 | -0.12% | - |
| Oct 30, 2025 | 409.00 | 415.30 | 407.60 | 415.30 | 415.30 | 1.60% | 76 |
| Oct 29, 2025 | 414.55 | 414.55 | 408.10 | 408.75 | 408.75 | -1.43% | 27 |
| Oct 28, 2025 | 418.05 | 418.05 | 414.70 | 414.70 | 414.70 | -0.78% | 90 |
| Oct 27, 2025 | 423.90 | 423.90 | 417.95 | 417.95 | 417.95 | -0.89% | 45 |
| Oct 24, 2025 | 422.65 | 422.65 | 421.70 | 421.70 | 421.70 | -0.01% | 36 |
| Oct 23, 2025 | 424.35 | 424.35 | 421.10 | 421.75 | 421.75 | -0.52% | 1,222 |
| Oct 22, 2025 | 423.80 | 424.25 | 423.80 | 423.95 | 423.95 | -0.45% | - |
| Oct 21, 2025 | 424.55 | 426.25 | 424.55 | 425.85 | 425.85 | 1.00% | 1,213 |
| Oct 20, 2025 | 422.20 | 422.75 | 421.65 | 421.65 | 421.65 | 0.05% | - |
| Oct 17, 2025 | 414.95 | 421.45 | 413.85 | 421.45 | 421.45 | 0.23% | 81 |
| Oct 16, 2025 | 425.15 | 425.30 | 420.50 | 420.50 | 420.50 | -1.11% | 15 |
| Oct 15, 2025 | 427.10 | 427.15 | 424.00 | 425.20 | 425.20 | -0.14% | 48 |
| Oct 14, 2025 | 423.50 | 425.80 | 423.50 | 425.80 | 425.80 | 0.21% | - |
| Oct 13, 2025 | 423.60 | 425.30 | 422.30 | 424.90 | 424.90 | 0.33% | 14 |
| Oct 10, 2025 | 429.50 | 429.75 | 423.50 | 423.50 | 423.50 | -1.73% | - |
| Oct 9, 2025 | 430.35 | 431.00 | 430.35 | 430.95 | 430.95 | -0.46% | 12 |
| Oct 8, 2025 | 432.60 | 432.95 | 431.85 | 432.95 | 432.95 | 0.52% | 14 |
| Oct 7, 2025 | 428.60 | 430.70 | 428.20 | 430.70 | 430.70 | 0.01% | - |
| Oct 6, 2025 | 426.45 | 430.65 | 426.45 | 430.65 | 430.65 | 1.17% | 24 |
| Oct 3, 2025 | 423.75 | 425.65 | 422.40 | 425.65 | 425.65 | 0.09% | 2 |
| Oct 2, 2025 | 423.95 | 425.25 | 423.25 | 425.25 | 425.25 | 0.26% | 20 |
| Oct 1, 2025 | 425.40 | 427.70 | 424.15 | 424.15 | 424.15 | -0.71% | 5 |
| Sep 30, 2025 | 425.00 | 427.20 | 423.95 | 427.20 | 427.20 | 0.64% | 4 |
| Sep 29, 2025 | 426.85 | 427.10 | 424.50 | 424.50 | 424.50 | -0.41% | - |
| Sep 26, 2025 | 424.80 | 426.25 | 424.40 | 426.25 | 426.25 | 0.28% | 48 |
| Sep 25, 2025 | 423.25 | 425.25 | 422.75 | 425.05 | 425.05 | 0.81% | 120 |
| Sep 24, 2025 | 419.20 | 421.65 | 419.20 | 421.65 | 421.65 | - | 200 |
| Sep 23, 2025 | 418.55 | 421.65 | 418.40 | 421.65 | 421.65 | 0.60% | 138 |
| Sep 22, 2025 | 419.65 | 419.65 | 416.05 | 419.15 | 419.15 | 0.47% | 72 |
| Sep 19, 2025 | 416.45 | 418.20 | 416.45 | 417.20 | 417.20 | -0.06% | - |
| Sep 18, 2025 | 417.40 | 417.50 | 414.80 | 417.45 | 417.45 | 0.18% | 5 |
| Sep 17, 2025 | 414.15 | 416.70 | 414.00 | 416.70 | 416.70 | 1.18% | 49 |
| Sep 16, 2025 | 417.25 | 417.85 | 411.85 | 411.85 | 411.85 | -1.16% | 24 |
| Sep 15, 2025 | 421.20 | 421.20 | 416.70 | 416.70 | 416.70 | -1.33% | 2 |
| Sep 12, 2025 | 422.90 | 423.15 | 422.30 | 422.30 | 422.30 | -0.04% | - |
| Sep 11, 2025 | 419.35 | 422.45 | 417.75 | 422.45 | 422.45 | 1.44% | 63 |
| Sep 10, 2025 | 421.25 | 421.75 | 416.45 | 416.45 | 416.45 | -1.35% | 55 |
| Sep 9, 2025 | 420.60 | 422.15 | 419.60 | 422.15 | 422.15 | -0.41% | 119 |
| Sep 8, 2025 | 426.90 | 426.90 | 423.50 | 423.90 | 423.90 | -0.21% | 24 |
| Sep 5, 2025 | 434.90 | 434.90 | 424.80 | 424.80 | 424.80 | -2.20% | 48 |
| Sep 4, 2025 | 430.30 | 434.35 | 430.30 | 434.35 | 434.35 | 1.61% | 21 |
| Sep 3, 2025 | 431.15 | 431.15 | 427.40 | 427.45 | 427.45 | -0.48% | 22 |
| Sep 2, 2025 | 432.80 | 434.30 | 429.50 | 429.50 | 429.50 | -1.06% | 78 |
| Sep 1, 2025 | 433.85 | 434.10 | 433.50 | 434.10 | 434.10 | 0.42% | - |
| Aug 29, 2025 | 429.35 | 432.30 | 428.05 | 432.30 | 432.30 | 1.25% | 70 |
| Aug 28, 2025 | 428.10 | 428.10 | 426.20 | 426.95 | 426.95 | 0.18% | 33 |
| Aug 27, 2025 | 423.65 | 426.20 | 423.65 | 426.20 | 426.20 | 1.86% | 1 |
| Aug 26, 2025 | 417.50 | 418.60 | 416.45 | 418.40 | 418.40 | 1.39% | - |
| Aug 25, 2025 | 418.35 | 418.95 | 412.65 | 412.65 | 412.65 | -0.79% | 16 |
| Aug 22, 2025 | 421.20 | 424.20 | 415.95 | 415.95 | 415.95 | -1.02% | 53 |
| Aug 21, 2025 | 420.15 | 420.25 | 417.80 | 420.25 | 420.25 | -0.06% | 18 |
| Aug 20, 2025 | 417.10 | 420.50 | 417.10 | 420.50 | 420.50 | 1.41% | 2 |
| Aug 19, 2025 | 410.25 | 414.65 | 410.25 | 414.65 | 414.65 | 1.36% | 24 |
| Aug 18, 2025 | 408.65 | 410.30 | 408.00 | 409.10 | 409.10 | 0.34% | 43 |
| Aug 15, 2025 | 412.45 | 413.60 | 407.70 | 407.70 | 407.70 | -0.22% | 36 |
| Aug 14, 2025 | 408.70 | 410.20 | 408.05 | 408.60 | 408.60 | 0.17% | 27 |
| Aug 13, 2025 | 403.10 | 407.90 | 401.90 | 407.90 | 407.90 | 0.89% | 26 |
| Aug 12, 2025 | 400.85 | 404.30 | 400.35 | 404.30 | 404.30 | 1.00% | 64 |
| Aug 11, 2025 | 400.00 | 401.60 | 399.80 | 400.30 | 400.30 | 0.81% | 46 |
| Aug 8, 2025 | 397.70 | 398.45 | 397.10 | 397.10 | 397.10 | -0.25% | 41 |
| Aug 7, 2025 | 402.65 | 404.70 | 398.10 | 398.10 | 398.10 | -0.83% | 66 |
| Aug 6, 2025 | 403.10 | 403.10 | 398.85 | 401.45 | 401.45 | -0.04% | 58 |
| Aug 5, 2025 | 398.10 | 401.75 | 397.70 | 401.60 | 401.60 | 1.02% | 198 |
| Aug 4, 2025 | 406.30 | 406.75 | 397.55 | 397.55 | 397.55 | -3.04% | 99 |
| Aug 1, 2025 | 414.35 | 414.50 | 407.95 | 410.00 | 410.00 | -1.28% | 72 |
| Jul 31, 2025 | 414.20 | 415.35 | 414.10 | 415.30 | 415.30 | -0.04% | 48 |
| Jul 30, 2025 | 412.50 | 415.45 | 412.50 | 415.45 | 415.45 | -0.79% | 104 |
| Jul 29, 2025 | 406.00 | 418.75 | 406.00 | 418.75 | 418.75 | 0.56% | 73 |
| Jul 28, 2025 | 415.20 | 427.45 | 415.20 | 416.40 | 416.40 | 1.40% | 120 |
| Jul 25, 2025 | 410.20 | 411.45 | 410.20 | 410.65 | 410.65 | -0.47% | 10 |
| Jul 24, 2025 | 411.50 | 412.60 | 410.25 | 412.60 | 412.60 | 0.27% | 22 |
| Jul 23, 2025 | 409.15 | 411.50 | 409.15 | 411.50 | 411.50 | 0.70% | 63 |
| Jul 22, 2025 | 406.10 | 412.55 | 395.75 | 408.65 | 408.65 | 0.58% | 150 |
| Jul 21, 2025 | 408.25 | 408.65 | 405.60 | 406.30 | 406.30 | -0.58% | 29 |