Berkshire Hathaway Inc. (VIE:BRKB)
Austria
· Delayed Price · Currency is EUR 407.15
+2.15 (0.53%)
Last updated: Apr 28, 2026, 2:54 PM CET
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 400.55 | 405.00 | 399.85 | 405.00 | 405.00 | 1.16% | 25 |
| Apr 24, 2026 | 403.15 | 403.15 | 400.35 | 400.35 | 400.35 | -0.05% | 15 |
| Apr 23, 2026 | 397.55 | 400.55 | 397.55 | 400.55 | 400.55 | 0.43% | - |
| Apr 22, 2026 | 400.30 | 400.30 | 398.85 | 398.85 | 398.85 | -0.52% | 4 |
| Apr 21, 2026 | 401.75 | 402.05 | 400.95 | 400.95 | 400.95 | -0.24% | 4 |
| Apr 20, 2026 | 403.35 | 403.35 | 401.90 | 401.90 | 401.90 | -0.67% | - |
| Apr 17, 2026 | 404.05 | 404.60 | 401.95 | 404.60 | 404.60 | 0.65% | - |
| Apr 16, 2026 | 403.25 | 403.30 | 402.00 | 402.00 | 402.00 | -0.15% | 25 |
| Apr 15, 2026 | 406.70 | 406.70 | 402.60 | 402.60 | 402.60 | -0.70% | 3 |
| Apr 14, 2026 | 408.55 | 408.55 | 404.95 | 405.45 | 405.45 | -0.90% | 48 |
| Apr 13, 2026 | 409.50 | 409.55 | 409.15 | 409.15 | 409.15 | -0.29% | 15 |
| Apr 10, 2026 | 414.50 | 415.55 | 410.35 | 410.35 | 410.35 | -1.03% | 36 |
| Apr 9, 2026 | 411.85 | 414.60 | 408.95 | 414.60 | 414.60 | 0.62% | 35 |
| Apr 8, 2026 | 416.20 | 416.20 | 411.95 | 412.05 | 412.05 | -0.22% | 62 |
| Apr 7, 2026 | 412.60 | 412.95 | 411.05 | 412.95 | 412.95 | -0.31% | 26 |
| Apr 2, 2026 | 413.15 | 414.25 | 412.60 | 414.25 | 414.25 | 0.13% | 47 |
| Apr 1, 2026 | 414.60 | 414.60 | 412.45 | 413.70 | 413.70 | 0.21% | 54 |
| Mar 31, 2026 | 415.75 | 416.65 | 412.85 | 412.85 | 412.85 | -0.82% | 15 |
| Mar 30, 2026 | 407.45 | 416.25 | 407.45 | 416.25 | 416.25 | 1.33% | 1 |
| Mar 27, 2026 | 413.10 | 413.20 | 410.75 | 410.80 | 410.80 | -0.19% | 4 |
| Mar 26, 2026 | 413.35 | 413.40 | 411.50 | 411.60 | 411.60 | -0.35% | 48 |
| Mar 25, 2026 | 415.15 | 416.65 | 412.75 | 413.05 | 413.05 | -0.72% | 94 |
| Mar 24, 2026 | 414.35 | 416.60 | 414.05 | 416.05 | 416.05 | 0.35% | 1 |
| Mar 23, 2026 | 414.90 | 420.20 | 412.90 | 414.60 | 414.60 | -0.54% | 261 |
| Mar 20, 2026 | 417.20 | 417.50 | 415.85 | 416.85 | 416.85 | -0.20% | 2 |
| Mar 19, 2026 | 422.75 | 422.75 | 417.60 | 417.70 | 417.70 | -1.04% | 72 |
| Mar 18, 2026 | 427.80 | 427.80 | 422.10 | 422.10 | 422.10 | -1.11% | 46 |
| Mar 17, 2026 | 427.80 | 428.95 | 426.85 | 426.85 | 426.85 | -0.37% | 27 |
| Mar 16, 2026 | 429.95 | 431.50 | 428.45 | 428.45 | 428.45 | -0.49% | 24 |
| Mar 13, 2026 | 428.95 | 430.55 | 428.70 | 430.55 | 430.55 | 1.03% | 25 |
| Mar 12, 2026 | 425.75 | 427.45 | 425.25 | 426.15 | 426.15 | 0.57% | 24 |
| Mar 11, 2026 | 426.45 | 426.45 | 423.00 | 423.75 | 423.75 | -0.56% | 13 |
| Mar 10, 2026 | 426.70 | 427.15 | 425.20 | 426.15 | 426.15 | 0.27% | 96 |
| Mar 9, 2026 | 427.15 | 429.20 | 424.20 | 425.00 | 425.00 | 0.09% | 53 |
| Mar 6, 2026 | 430.45 | 432.60 | 424.60 | 424.60 | 424.60 | -1.01% | 94 |
| Mar 5, 2026 | 419.10 | 428.95 | 418.80 | 428.95 | 428.95 | 2.37% | 99 |
| Mar 4, 2026 | 412.55 | 419.00 | 412.55 | 419.00 | 419.00 | 1.27% | 33 |
| Mar 3, 2026 | 411.85 | 413.75 | 402.05 | 413.75 | 413.75 | 0.17% | 174 |
| Mar 2, 2026 | 421.60 | 425.50 | 413.05 | 413.05 | 413.05 | -3.16% | 190 |
| Feb 27, 2026 | 424.05 | 426.55 | 424.00 | 426.55 | 426.55 | 0.63% | 26 |
| Feb 26, 2026 | 417.70 | 423.90 | 417.45 | 423.90 | 423.90 | 1.51% | 29 |
| Feb 25, 2026 | 418.95 | 420.60 | 417.60 | 417.60 | 417.60 | 0.06% | 5 |
| Feb 24, 2026 | 419.80 | 419.80 | 417.35 | 417.35 | 417.35 | -0.61% | 17 |
| Feb 23, 2026 | 420.40 | 423.20 | 419.90 | 419.90 | 419.90 | 0.17% | 97 |
| Feb 20, 2026 | 423.40 | 423.45 | 418.80 | 419.20 | 419.20 | -0.87% | 110 |
| Feb 19, 2026 | 423.45 | 424.00 | 422.90 | 422.90 | 422.90 | -0.09% | 4 |
| Feb 18, 2026 | 425.70 | 426.70 | 423.30 | 423.30 | 423.30 | -0.41% | 42 |
| Feb 17, 2026 | 421.75 | 425.05 | 420.75 | 425.05 | 425.05 | 0.89% | 9 |
| Feb 16, 2026 | 420.00 | 421.30 | 420.00 | 421.30 | 421.30 | -0.20% | 110 |
| Feb 13, 2026 | 421.10 | 422.15 | 419.00 | 422.15 | 422.15 | -1.14% | 25 |
| Feb 12, 2026 | 421.65 | 427.00 | 420.40 | 427.00 | 427.00 | 1.40% | 20 |
| Feb 11, 2026 | 419.35 | 421.10 | 419.35 | 421.10 | 421.10 | 0.43% | 37 |
| Feb 10, 2026 | 418.80 | 419.30 | 417.35 | 419.30 | 419.30 | -0.66% | - |
| Feb 9, 2026 | 427.60 | 427.60 | 422.10 | 422.10 | 422.10 | -1.33% | 6 |
| Feb 6, 2026 | 426.55 | 432.75 | 425.05 | 427.80 | 427.80 | 0.55% | 104 |
| Feb 5, 2026 | 426.30 | 427.30 | 420.55 | 425.45 | 425.45 | -1.38% | 4 |
| Feb 4, 2026 | 416.80 | 431.40 | 416.80 | 431.40 | 431.40 | 3.86% | 245 |
| Feb 3, 2026 | 412.05 | 415.35 | 411.05 | 415.35 | 415.35 | 1.34% | 10 |
| Feb 2, 2026 | 404.90 | 409.85 | 404.80 | 409.85 | 409.85 | 1.94% | 28 |
| Jan 30, 2026 | 398.80 | 402.05 | 398.35 | 402.05 | 402.05 | 1.07% | - |
| Jan 29, 2026 | 394.95 | 397.80 | 394.95 | 397.80 | 397.80 | -0.23% | 121 |
| Jan 28, 2026 | 393.85 | 398.70 | 393.85 | 398.70 | 398.70 | 0.14% | 69 |
| Jan 27, 2026 | 406.75 | 406.75 | 398.15 | 398.15 | 398.15 | -1.40% | 13 |
| Jan 26, 2026 | 403.70 | 404.05 | 403.35 | 403.80 | 403.80 | -1.17% | 24 |
| Jan 23, 2026 | 412.90 | 413.00 | 408.60 | 408.60 | 408.60 | -0.61% | 35 |
| Jan 22, 2026 | 414.30 | 414.50 | 411.10 | 411.10 | 411.10 | -0.33% | 15 |
| Jan 21, 2026 | 414.90 | 414.90 | 412.45 | 412.45 | 412.45 | -0.63% | 37 |
| Jan 20, 2026 | 419.20 | 419.20 | 415.05 | 415.05 | 415.05 | -1.21% | 24 |
| Jan 19, 2026 | 420.25 | 420.25 | 419.10 | 420.15 | 420.15 | -1.40% | 24 |
| Jan 16, 2026 | 424.45 | 426.10 | 422.90 | 426.10 | 426.10 | 0.46% | 9 |
| Jan 15, 2026 | 424.20 | 424.85 | 423.50 | 424.15 | 424.15 | 0.01% | 34 |
| Jan 14, 2026 | 424.40 | 425.70 | 424.10 | 424.10 | 424.10 | -0.04% | - |
| Jan 13, 2026 | 427.40 | 427.45 | 424.25 | 424.25 | 424.25 | -0.53% | 20 |
| Jan 12, 2026 | 425.80 | 426.50 | 425.80 | 426.50 | 426.50 | -0.15% | 19 |
| Jan 9, 2026 | 429.05 | 429.10 | 427.15 | 427.15 | 427.15 | -1.05% | 6 |
| Jan 8, 2026 | 424.60 | 431.70 | 423.50 | 431.70 | 431.70 | 1.94% | 35 |
| Jan 7, 2026 | 427.35 | 427.35 | 423.10 | 423.50 | 423.50 | -0.65% | 17 |
| Jan 6, 2026 | 426.25 | 426.25 | 424.45 | 426.25 | 426.25 | -0.39% | 24 |
| Jan 5, 2026 | 424.60 | 427.90 | 423.85 | 427.90 | 427.90 | 0.80% | 24 |
| Jan 2, 2026 | 428.35 | 428.50 | 424.50 | 424.50 | 424.50 | -0.26% | - |
| Dec 30, 2025 | 425.10 | 425.60 | 425.10 | 425.60 | 425.60 | -0.07% | 20 |
| Dec 29, 2025 | 423.00 | 425.90 | 422.75 | 425.90 | 425.90 | 0.35% | 38 |
| Dec 23, 2025 | 424.35 | 425.25 | 423.35 | 424.40 | 424.40 | -0.06% | - |
| Dec 22, 2025 | 424.00 | 424.65 | 421.85 | 424.65 | 424.65 | -0.92% | 24 |
| Dec 19, 2025 | 429.25 | 429.55 | 427.65 | 428.60 | 428.60 | -0.41% | 1 |
| Dec 18, 2025 | 428.05 | 430.35 | 428.05 | 430.35 | 430.35 | 0.58% | 29 |
| Dec 17, 2025 | 427.05 | 427.85 | 426.25 | 427.85 | 427.85 | 0.53% | - |
| Dec 16, 2025 | 430.00 | 430.65 | 425.60 | 425.60 | 425.60 | -0.41% | - |
| Dec 15, 2025 | 426.05 | 427.35 | 425.95 | 427.35 | 427.35 | 1.16% | 11 |
| Dec 12, 2025 | 423.40 | 424.85 | 422.45 | 422.45 | 422.45 | 0.32% | 27 |
| Dec 11, 2025 | 420.15 | 421.10 | 419.00 | 421.10 | 421.10 | -0.63% | 20 |
| Dec 10, 2025 | 422.70 | 423.75 | 421.55 | 423.75 | 423.75 | 0.07% | 36 |
| Dec 9, 2025 | 427.15 | 428.50 | 423.45 | 423.45 | 423.45 | -0.15% | 113 |
| Dec 8, 2025 | 432.65 | 432.95 | 424.10 | 424.10 | 424.10 | -1.91% | 81 |
| 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% | - |