Berkshire Hathaway Inc. (ETR:BRYN)
Germany · Delayed Price · Currency is EUR 425.50
+7.10 (1.70%)
Aug 27, 2025, 5:35 PM CET
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 423.95 | 427.40 | 423.60 | 425.50 | 425.50 | 1.70% | 6,982 |
| Aug 26, 2025 | 416.80 | 418.70 | 416.50 | 418.40 | 418.40 | 1.38% | 10,205 |
| Aug 25, 2025 | 418.75 | 419.20 | 412.30 | 412.70 | 412.70 | -0.90% | 8,379 |
| Aug 22, 2025 | 420.80 | 424.55 | 415.20 | 416.45 | 416.45 | -0.97% | 12,810 |
| Aug 21, 2025 | 420.05 | 420.55 | 416.00 | 420.55 | 420.55 | 0.15% | 8,255 |
| Aug 20, 2025 | 417.50 | 422.00 | 416.50 | 419.90 | 419.90 | 1.30% | 9,945 |
| Aug 19, 2025 | 410.50 | 416.40 | 409.80 | 414.50 | 414.50 | 1.28% | 9,812 |
| Aug 18, 2025 | 408.40 | 410.60 | 406.70 | 409.25 | 409.25 | 0.31% | 6,883 |
| Aug 15, 2025 | 413.00 | 414.00 | 407.35 | 408.00 | 408.00 | -0.24% | 7,970 |
| Aug 14, 2025 | 409.05 | 410.70 | 407.10 | 409.00 | 409.00 | 0.41% | 5,661 |
| Aug 13, 2025 | 403.30 | 409.80 | 401.60 | 407.35 | 407.35 | 0.83% | 10,268 |
| Aug 12, 2025 | 400.95 | 404.25 | 399.75 | 404.00 | 404.00 | 1.11% | 7,599 |
| Aug 11, 2025 | 400.05 | 402.90 | 399.25 | 399.55 | 399.55 | 0.54% | 25,709 |
| Aug 8, 2025 | 397.60 | 399.30 | 396.70 | 397.40 | 397.40 | -0.24% | 12,080 |
| Aug 7, 2025 | 404.65 | 406.00 | 397.85 | 398.35 | 398.35 | -0.65% | 8,904 |
| Aug 6, 2025 | 402.40 | 402.75 | 398.25 | 400.95 | 400.95 | -0.07% | 9,964 |
| Aug 5, 2025 | 397.90 | 402.10 | 397.70 | 401.25 | 401.25 | 0.88% | 20,036 |
| Aug 4, 2025 | 405.90 | 407.25 | 394.55 | 397.75 | 397.75 | -2.99% | 21,105 |
| Aug 1, 2025 | 416.40 | 416.40 | 407.00 | 410.00 | 410.00 | -1.24% | 11,452 |
| Jul 31, 2025 | 415.35 | 418.80 | 413.40 | 415.15 | 415.15 | -0.10% | 8,890 |
| Jul 30, 2025 | 412.95 | 416.40 | 411.85 | 415.55 | 415.55 | -0.70% | 9,343 |
| Jul 29, 2025 | 418.15 | 420.40 | 416.70 | 418.50 | 418.50 | 0.52% | 13,174 |
| Jul 28, 2025 | 415.50 | 418.05 | 414.80 | 416.35 | 416.35 | 1.38% | 13,832 |
| Jul 25, 2025 | 410.00 | 413.15 | 409.50 | 410.70 | 410.70 | -0.54% | 11,633 |
| Jul 24, 2025 | 411.70 | 412.95 | 409.00 | 412.95 | 412.95 | 0.40% | 11,604 |
| Jul 23, 2025 | 409.20 | 411.95 | 408.60 | 411.30 | 411.30 | 0.82% | 12,495 |
| Jul 22, 2025 | 406.45 | 413.00 | 405.75 | 407.95 | 407.95 | 0.43% | 18,037 |
| Jul 21, 2025 | 408.10 | 408.90 | 405.05 | 406.20 | 406.20 | -0.50% | 11,058 |
| Jul 18, 2025 | 407.55 | 410.60 | 406.30 | 408.25 | 408.25 | 0.67% | 9,344 |
| Jul 17, 2025 | 407.45 | 407.55 | 403.95 | 405.55 | 405.55 | 0.98% | 6,760 |
| Jul 16, 2025 | 404.10 | 409.00 | 401.60 | 401.60 | 401.60 | -1.40% | 12,009 |
| Jul 15, 2025 | 409.10 | 409.10 | 405.40 | 407.30 | 407.30 | -0.26% | 11,696 |
| Jul 14, 2025 | 405.85 | 408.45 | 404.80 | 408.35 | 408.35 | 0.81% | 16,122 |
| Jul 11, 2025 | 406.70 | 408.55 | 403.80 | 405.05 | 405.05 | -0.92% | 11,329 |
| Jul 10, 2025 | 406.80 | 409.80 | 406.80 | 408.80 | 408.80 | 0.32% | 6,801 |
| Jul 9, 2025 | 407.95 | 408.95 | 406.80 | 407.50 | 407.50 | -0.27% | 7,302 |
| Jul 8, 2025 | 406.30 | 408.80 | 405.00 | 408.60 | 408.60 | -0.09% | 8,647 |
| Jul 7, 2025 | 411.35 | 414.00 | 408.85 | 408.95 | 408.95 | -0.01% | 6,329 |
| Jul 4, 2025 | 411.70 | 411.70 | 407.35 | 409.00 | 409.00 | -0.78% | 7,264 |
| Jul 3, 2025 | 405.95 | 413.70 | 405.80 | 412.20 | 412.20 | 1.08% | 15,497 |
| Jul 2, 2025 | 415.80 | 418.20 | 407.45 | 407.80 | 407.80 | -1.68% | 10,512 |
| Jul 1, 2025 | 415.35 | 415.95 | 410.50 | 414.75 | 414.75 | 0.33% | 10,467 |
| Jun 30, 2025 | 415.65 | 416.20 | 412.65 | 413.40 | 413.40 | -0.72% | 14,540 |
| Jun 27, 2025 | 415.50 | 417.70 | 413.50 | 416.40 | 416.40 | -0.16% | 6,654 |
| Jun 26, 2025 | 416.80 | 417.15 | 414.70 | 417.05 | 417.05 | -0.79% | 10,963 |
| Jun 25, 2025 | 425.15 | 426.80 | 420.15 | 420.35 | 420.35 | -0.95% | 7,653 |
| Jun 24, 2025 | 422.90 | 425.00 | 421.55 | 424.40 | 424.40 | 1.35% | 8,831 |
| Jun 23, 2025 | 420.00 | 425.45 | 418.75 | 418.75 | 418.75 | -0.63% | 14,416 |
| Jun 20, 2025 | 419.40 | 422.50 | 418.95 | 421.40 | 421.40 | 1.06% | 18,747 |
| Jun 19, 2025 | 422.25 | 422.25 | 416.40 | 417.00 | 417.00 | -0.69% | 17,125 |