Berkshire Hathaway Inc. (ETR:BRYN)
Germany · Delayed Price · Currency is EUR 426.45
+3.15 (0.74%)
At close: Feb 27, 2026
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 422.80 | 427.25 | 422.80 | 426.45 | 426.45 | 0.74% | 4,048 |
| Feb 26, 2026 | 416.85 | 425.25 | 416.60 | 423.30 | 423.30 | 1.38% | 2,930 |
| Feb 25, 2026 | 418.35 | 421.70 | 416.50 | 417.55 | 417.55 | 0.10% | 2,201 |
| Feb 24, 2026 | 418.85 | 420.25 | 415.00 | 417.15 | 417.15 | -0.64% | 3,346 |
| Feb 23, 2026 | 421.05 | 426.05 | 419.60 | 419.85 | 419.85 | 0.10% | 7,300 |
| Feb 20, 2026 | 424.10 | 424.10 | 417.60 | 419.45 | 419.45 | -1.04% | 6,351 |
| Feb 19, 2026 | 423.05 | 425.30 | 422.90 | 423.85 | 423.85 | 0.15% | 3,355 |
| Feb 18, 2026 | 426.30 | 427.40 | 423.00 | 423.20 | 423.20 | -0.42% | 10,693 |
| Feb 17, 2026 | 420.60 | 427.25 | 420.15 | 425.00 | 425.00 | 1.17% | 8,289 |
| Feb 16, 2026 | 420.80 | 421.95 | 420.10 | 420.10 | 420.10 | -0.45% | 4,299 |
| Feb 13, 2026 | 421.55 | 422.45 | 417.95 | 422.00 | 422.00 | -1.23% | 5,487 |
| Feb 12, 2026 | 421.60 | 427.25 | 419.90 | 427.25 | 427.25 | 1.39% | 4,110 |
| Feb 11, 2026 | 420.00 | 424.10 | 419.05 | 421.40 | 421.40 | 0.63% | 3,889 |
| Feb 10, 2026 | 419.25 | 420.50 | 416.55 | 418.75 | 418.75 | -0.69% | 9,029 |
| Feb 9, 2026 | 428.35 | 428.35 | 420.95 | 421.65 | 421.65 | -1.46% | 6,759 |
| Feb 6, 2026 | 425.55 | 431.45 | 424.65 | 427.90 | 427.90 | 0.63% | 9,440 |
| Feb 5, 2026 | 426.60 | 429.40 | 422.20 | 425.20 | 425.20 | -1.30% | 7,353 |
| Feb 4, 2026 | 416.95 | 430.80 | 416.10 | 430.80 | 430.80 | 3.73% | 12,928 |
| Feb 3, 2026 | 412.45 | 415.30 | 409.55 | 415.30 | 415.30 | 1.33% | 8,777 |
| Feb 2, 2026 | 405.75 | 409.90 | 404.20 | 409.85 | 409.85 | 1.84% | 13,851 |
| Jan 30, 2026 | 398.00 | 403.00 | 397.85 | 402.45 | 402.45 | 1.16% | 8,494 |
| Jan 29, 2026 | 395.80 | 399.35 | 395.00 | 397.85 | 397.85 | -0.24% | 13,826 |
| Jan 28, 2026 | 394.10 | 398.80 | 393.50 | 398.80 | 398.80 | 0.25% | 22,882 |
| Jan 27, 2026 | 406.35 | 407.30 | 397.80 | 397.80 | 397.80 | -1.53% | 18,518 |
| Jan 26, 2026 | 404.00 | 406.00 | 402.15 | 404.00 | 404.00 | -1.11% | 15,730 |
| Jan 23, 2026 | 412.50 | 413.35 | 407.50 | 408.55 | 408.55 | -0.63% | 17,627 |
| Jan 22, 2026 | 414.90 | 415.25 | 410.70 | 411.15 | 411.15 | -0.32% | 15,360 |
| Jan 21, 2026 | 414.15 | 415.80 | 411.85 | 412.45 | 412.45 | -0.58% | 9,865 |
| Jan 20, 2026 | 419.05 | 419.10 | 414.40 | 414.85 | 414.85 | -1.24% | 14,919 |
| Jan 19, 2026 | 420.60 | 422.50 | 418.75 | 420.05 | 420.05 | -1.42% | 13,255 |
| Jan 16, 2026 | 424.20 | 426.25 | 422.80 | 426.10 | 426.10 | 0.41% | 8,840 |
| Jan 15, 2026 | 425.00 | 427.40 | 422.65 | 424.35 | 424.35 | 0.06% | 10,355 |
| Jan 14, 2026 | 424.15 | 426.50 | 424.00 | 424.10 | 424.10 | -0.07% | 3,875 |
| Jan 13, 2026 | 427.15 | 427.60 | 424.15 | 424.40 | 424.40 | -0.53% | 6,628 |
| Jan 12, 2026 | 425.65 | 427.60 | 424.25 | 426.65 | 426.65 | -0.12% | 5,733 |
| Jan 9, 2026 | 429.35 | 430.00 | 426.75 | 427.15 | 427.15 | -1.19% | 5,704 |
| Jan 8, 2026 | 424.15 | 432.30 | 423.15 | 432.30 | 432.30 | 2.13% | 6,105 |
| Jan 7, 2026 | 428.00 | 428.00 | 422.60 | 423.30 | 423.30 | -0.74% | 8,736 |
| Jan 6, 2026 | 425.50 | 427.30 | 423.75 | 426.45 | 426.45 | -0.37% | 5,545 |
| Jan 5, 2026 | 424.05 | 430.40 | 423.55 | 428.05 | 428.05 | 0.90% | 9,810 |
| Jan 2, 2026 | 428.70 | 429.00 | 423.00 | 424.25 | 424.25 | -0.33% | 13,825 |
| Dec 30, 2025 | 425.30 | 426.20 | 424.85 | 425.65 | 425.65 | 0.08% | 3,557 |
| Dec 29, 2025 | 423.10 | 426.05 | 422.00 | 425.30 | 425.30 | 0.24% | 9,994 |
| Dec 23, 2025 | 423.90 | 426.85 | 423.10 | 424.30 | 424.30 | -0.01% | 11,314 |
| Dec 22, 2025 | 423.60 | 424.50 | 421.70 | 424.35 | 424.35 | -0.96% | 5,778 |
| Dec 19, 2025 | 429.70 | 429.75 | 427.40 | 428.45 | 428.45 | -0.46% | 3,515 |
| Dec 18, 2025 | 429.60 | 430.65 | 427.40 | 430.45 | 430.45 | 0.49% | 20,422 |
| Dec 17, 2025 | 427.30 | 428.35 | 425.10 | 428.35 | 428.35 | 0.65% | 4,062 |
| Dec 16, 2025 | 429.50 | 431.00 | 425.60 | 425.60 | 425.60 | -0.37% | 5,501 |
| Dec 15, 2025 | 426.35 | 430.45 | 425.20 | 427.20 | 427.20 | 1.08% | 4,637 |