Berkshire Hathaway Inc. (BIT:1BRK)
Italy · Delayed Price · Currency is EUR 443.05
-3.55 (-0.79%)
At close: Sep 25, 2026
BIT:1BRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 443.60 | 444.35 | 440.95 | 442.90 | 442.90 | -0.83% | 345 |
| Sep 24, 2026 | 447.70 | 449.25 | 445.50 | 446.60 | 446.60 | -0.02% | 1,995 |
| Sep 23, 2026 | 441.40 | 446.95 | 441.40 | 446.70 | 446.70 | 1.41% | 325 |
| Sep 22, 2026 | 439.45 | 440.70 | 438.00 | 440.50 | 440.50 | -0.37% | 703 |
| Sep 21, 2026 | 445.05 | 445.05 | 440.55 | 442.15 | 442.15 | -0.18% | 637 |
| Sep 18, 2026 | 444.70 | 444.70 | 441.50 | 442.95 | 442.95 | -0.36% | 1,312 |
| Sep 17, 2026 | 453.10 | 453.85 | 443.50 | 444.55 | 444.55 | -1.50% | 2,422 |
| Sep 16, 2026 | 447.65 | 451.25 | 446.05 | 451.30 | 451.30 | 0.97% | 1,766 |
| Sep 15, 2026 | 445.95 | 446.95 | 444.60 | 446.95 | 446.95 | 0.44% | 474 |
| Sep 14, 2026 | 441.95 | 447.80 | 441.85 | 445.00 | 445.00 | 1.87% | 1,020 |
| Sep 11, 2026 | 436.90 | 439.10 | 435.95 | 436.85 | 436.85 | 0.37% | 512 |
| Sep 10, 2026 | 436.30 | 440.55 | 435.00 | 435.25 | 435.25 | -0.25% | 618 |
| Sep 9, 2026 | 434.50 | 436.50 | 431.50 | 436.35 | 436.35 | 0.67% | 340 |
| Sep 8, 2026 | 434.40 | 434.85 | 432.00 | 433.45 | 433.45 | 0.15% | 388 |
| Sep 7, 2026 | 434.05 | 434.05 | 431.85 | 432.80 | 432.80 | -0.73% | 838 |
| Sep 4, 2026 | 436.30 | 436.75 | 434.35 | 436.00 | 436.00 | -0.32% | 671 |
| Sep 3, 2026 | 435.60 | 437.70 | 434.75 | 437.40 | 437.40 | -0.09% | 273 |
| Sep 2, 2026 | 434.65 | 438.75 | 433.20 | 437.80 | 437.80 | 0.66% | 515 |
| Sep 1, 2026 | 433.50 | 437.15 | 433.50 | 434.95 | 434.95 | 0.46% | 386 |
| Aug 31, 2026 | 435.65 | 435.65 | 432.95 | 432.95 | 432.95 | -0.67% | 578 |
| Aug 28, 2026 | 433.60 | 436.20 | 432.20 | 435.85 | 435.85 | 0.67% | 546 |
| Aug 27, 2026 | 431.75 | 432.95 | 428.95 | 432.95 | 432.95 | -0.08% | 893 |
| Aug 26, 2026 | 432.15 | 435.05 | 432.10 | 433.30 | 433.30 | 0.45% | 253 |
| Aug 25, 2026 | 432.55 | 432.65 | 429.45 | 431.35 | 431.35 | 0.14% | 1,365 |
| Aug 24, 2026 | 427.00 | 431.40 | 426.50 | 430.75 | 430.75 | 0.97% | 1,028 |
| Aug 21, 2026 | 425.80 | 428.00 | 424.55 | 426.60 | 426.60 | -0.28% | 1,439 |
| Aug 20, 2026 | 429.05 | 429.05 | 426.00 | 427.80 | 427.80 | -0.74% | 766 |
| Aug 19, 2026 | 433.85 | 434.70 | 430.40 | 431.00 | 431.00 | -0.73% | 1,188 |
| Aug 18, 2026 | 432.70 | 435.35 | 431.50 | 434.15 | 434.15 | 0.42% | 1,810 |
| Aug 17, 2026 | 435.60 | 435.60 | 432.15 | 432.35 | 432.35 | -0.85% | 1,205 |
| Aug 14, 2026 | 440.40 | 440.40 | 435.80 | 436.05 | 436.05 | -0.95% | 645 |
| Aug 13, 2026 | 442.80 | 443.80 | 439.55 | 440.25 | 440.25 | -0.40% | 1,426 |
| Aug 12, 2026 | 448.15 | 448.25 | 440.60 | 442.00 | 442.00 | -2.26% | 2,024 |
| Aug 11, 2026 | 460.70 | 461.00 | 452.15 | 452.20 | 452.20 | -2.20% | 2,328 |
| Aug 10, 2026 | 454.80 | 465.45 | 452.55 | 462.35 | 462.35 | 2.96% | 2,469 |
| Aug 7, 2026 | 452.45 | 454.20 | 448.40 | 449.05 | 449.05 | -0.08% | 11,624 |
| Aug 6, 2026 | 447.75 | 454.50 | 447.75 | 449.40 | 449.40 | 1.15% | 2,135 |
| Aug 5, 2026 | 446.80 | 449.60 | 444.10 | 444.30 | 444.30 | -0.47% | 2,476 |
| Aug 4, 2026 | 445.90 | 447.10 | 442.40 | 446.40 | 446.40 | - | 1,579 |
| Aug 3, 2026 | 445.35 | 450.65 | 444.20 | 446.40 | 446.40 | 0.39% | 924 |
| Jul 31, 2026 | 442.35 | 445.00 | 441.50 | 444.65 | 444.65 | 1.87% | 1,019 |
| Jul 30, 2026 | 443.80 | 444.85 | 436.15 | 436.50 | 436.50 | -2.77% | 2,148 |
| Jul 29, 2026 | 450.25 | 450.35 | 446.60 | 448.95 | 448.95 | 0.72% | 2,286 |
| Jul 28, 2026 | 437.65 | 451.05 | 437.45 | 445.75 | 445.75 | 2.17% | 2,519 |
| Jul 27, 2026 | 433.75 | 437.75 | 433.75 | 436.30 | 436.30 | -0.03% | 1,080 |
| Jul 24, 2026 | 431.95 | 437.50 | 431.00 | 436.45 | 436.45 | 1.23% | 482 |
| Jul 23, 2026 | 428.55 | 431.15 | 427.50 | 431.15 | 431.15 | 0.58% | 458 |
| Jul 22, 2026 | 430.60 | 430.65 | 428.65 | 428.65 | 428.65 | -0.03% | 286 |
| Jul 21, 2026 | 430.50 | 431.05 | 428.20 | 428.80 | 428.80 | -0.34% | 1,273 |
| Jul 20, 2026 | 429.10 | 430.40 | 429.00 | 430.25 | 430.25 | -0.91% | 611 |