Berkshire Hathaway Inc. (ETR:BRYN)
Germany · Delayed Price · Currency is EUR 410.65
-0.95 (-0.23%)
At close: Mar 27, 2026
ETR:BRYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 413.95 | 413.95 | 408.40 | 410.65 | 410.65 | -0.23% | 8,084 |
| Mar 26, 2026 | 412.90 | 414.60 | 411.35 | 411.60 | 411.60 | -0.40% | 4,979 |
| Mar 25, 2026 | 414.75 | 417.00 | 412.35 | 413.25 | 413.25 | -0.63% | 9,822 |
| Mar 24, 2026 | 413.90 | 417.20 | 412.70 | 415.85 | 415.85 | 0.46% | 2,601 |
| Mar 23, 2026 | 414.50 | 421.25 | 412.75 | 413.95 | 413.95 | -0.66% | 13,562 |
| Mar 20, 2026 | 417.50 | 418.75 | 415.65 | 416.70 | 416.70 | -0.23% | 5,829 |
| Mar 19, 2026 | 423.50 | 423.50 | 416.95 | 417.65 | 417.65 | -1.09% | 6,578 |
| Mar 18, 2026 | 428.10 | 428.15 | 421.95 | 422.25 | 422.25 | -1.20% | 4,358 |
| Mar 17, 2026 | 428.30 | 430.50 | 426.70 | 427.40 | 427.40 | -0.23% | 2,770 |
| Mar 16, 2026 | 430.15 | 431.90 | 427.80 | 428.40 | 428.40 | -0.49% | 5,186 |
| Mar 13, 2026 | 428.75 | 431.20 | 427.75 | 430.50 | 430.50 | 0.87% | 4,958 |
| Mar 12, 2026 | 425.30 | 428.00 | 424.95 | 426.80 | 426.80 | 0.62% | 5,522 |
| Mar 11, 2026 | 426.35 | 426.65 | 423.05 | 424.15 | 424.15 | -0.57% | 3,118 |
| Mar 10, 2026 | 426.65 | 427.45 | 423.65 | 426.60 | 426.60 | 0.31% | 7,580 |
| Mar 9, 2026 | 427.00 | 429.45 | 424.15 | 425.30 | 425.30 | 0.08% | 9,546 |
| Mar 6, 2026 | 430.80 | 432.45 | 424.30 | 424.95 | 424.95 | -0.96% | 18,886 |
| Mar 5, 2026 | 419.50 | 429.60 | 418.20 | 429.05 | 429.05 | 2.44% | 16,369 |
| Mar 4, 2026 | 413.65 | 419.30 | 412.00 | 418.85 | 418.85 | 1.24% | 7,503 |
| Mar 3, 2026 | 412.50 | 414.10 | 408.35 | 413.70 | 413.70 | 0.08% | 14,115 |
| Mar 2, 2026 | 422.00 | 426.20 | 410.65 | 413.35 | 413.35 | -3.07% | 14,073 |
| 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 |