Berkshire Hathaway Inc. (ETR:BRYN)
Germany · Delayed Price · Currency is EUR 424.35
-4.10 (-0.96%)
At close: Dec 22, 2025
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 423.65 | 425.25 | 421.75 | 422.65 | 422.65 | 0.19% | 5,042 |
| Dec 11, 2025 | 419.70 | 422.00 | 417.95 | 421.85 | 421.85 | -0.62% | 14,313 |
| Dec 10, 2025 | 422.55 | 426.05 | 421.00 | 424.50 | 424.50 | 0.25% | 5,048 |
| Dec 9, 2025 | 427.20 | 428.50 | 423.20 | 423.45 | 423.45 | 0.07% | 6,376 |
| Dec 8, 2025 | 432.90 | 433.40 | 423.15 | 423.15 | 423.15 | -2.15% | 7,652 |
| Dec 5, 2025 | 431.25 | 433.40 | 430.30 | 432.45 | 432.45 | 0.45% | 6,403 |
| Dec 4, 2025 | 433.35 | 434.10 | 429.70 | 430.50 | 430.50 | -0.91% | 6,034 |
| Dec 3, 2025 | 436.10 | 436.50 | 433.60 | 434.45 | 434.45 | -0.61% | 6,326 |
| Dec 2, 2025 | 438.00 | 439.25 | 433.25 | 437.10 | 437.10 | -0.76% | 6,728 |
| Dec 1, 2025 | 443.45 | 443.45 | 440.25 | 440.45 | 440.45 | -0.98% | 9,100 |
| Nov 28, 2025 | 442.45 | 445.00 | 441.65 | 444.80 | 444.80 | 0.59% | 4,808 |
| Nov 27, 2025 | 440.65 | 442.50 | 440.60 | 442.20 | 442.20 | 0.36% | 4,256 |
| Nov 26, 2025 | 439.55 | 441.25 | 438.50 | 440.60 | 440.60 | 0.34% | 6,031 |
| Nov 25, 2025 | 439.70 | 443.00 | 438.45 | 439.10 | 439.10 | 1.32% | 10,399 |
| Nov 24, 2025 | 437.55 | 437.80 | 431.60 | 433.40 | 433.40 | -1.21% | 6,548 |
| Nov 21, 2025 | 435.35 | 441.00 | 434.40 | 438.70 | 438.70 | 0.14% | 7,401 |
| Nov 20, 2025 | 435.15 | 438.70 | 433.90 | 438.10 | 438.10 | 1.35% | 7,297 |
| Nov 19, 2025 | 436.30 | 436.35 | 430.00 | 432.25 | 432.25 | -0.31% | 4,382 |
| Nov 18, 2025 | 431.20 | 435.05 | 431.05 | 433.60 | 433.60 | -1.14% | 9,909 |
| Nov 17, 2025 | 439.40 | 442.25 | 437.85 | 438.60 | 438.60 | -0.05% | 10,099 |
| Nov 14, 2025 | 441.75 | 443.85 | 436.45 | 438.80 | 438.80 | 0.55% | 12,209 |
| Nov 13, 2025 | 432.40 | 438.30 | 431.45 | 436.40 | 436.40 | 1.22% | 12,127 |
| Nov 12, 2025 | 429.25 | 434.10 | 428.60 | 431.15 | 431.15 | 0.47% | 8,308 |
| Nov 11, 2025 | 430.00 | 431.10 | 426.55 | 429.15 | 429.15 | -0.79% | 5,141 |
| Nov 10, 2025 | 428.50 | 432.80 | 428.00 | 432.55 | 432.55 | 0.42% | 8,743 |
| Nov 7, 2025 | 428.40 | 431.80 | 425.45 | 430.75 | 430.75 | 1.27% | 10,023 |
| Nov 6, 2025 | 425.00 | 427.30 | 422.45 | 425.35 | 425.35 | -0.98% | 9,340 |
| Nov 5, 2025 | 424.15 | 430.30 | 422.80 | 429.55 | 429.55 | 2.27% | 16,431 |
| Nov 4, 2025 | 411.60 | 420.55 | 409.95 | 420.00 | 420.00 | 1.83% | 14,615 |
| Nov 3, 2025 | 418.70 | 421.60 | 411.15 | 412.45 | 412.45 | -0.41% | 18,578 |
| Oct 31, 2025 | 413.65 | 414.95 | 410.85 | 414.15 | 414.15 | -0.25% | 10,048 |
| Oct 30, 2025 | 409.10 | 415.65 | 407.70 | 415.20 | 415.20 | 1.58% | 14,566 |
| Oct 29, 2025 | 414.30 | 414.85 | 407.10 | 408.75 | 408.75 | -1.39% | 19,180 |
| Oct 28, 2025 | 418.15 | 418.15 | 413.80 | 414.50 | 414.50 | -0.92% | 14,898 |
| Oct 27, 2025 | 423.55 | 423.90 | 418.00 | 418.35 | 418.35 | -0.90% | 12,255 |
| Oct 24, 2025 | 422.05 | 423.60 | 421.20 | 422.15 | 422.15 | 0.07% | 3,871 |
| Oct 23, 2025 | 424.75 | 424.85 | 420.60 | 421.85 | 421.85 | -0.55% | 4,380 |
| Oct 22, 2025 | 424.55 | 425.10 | 423.30 | 424.20 | 424.20 | -0.33% | 6,286 |
| Oct 21, 2025 | 424.00 | 426.95 | 423.50 | 425.60 | 425.60 | 1.02% | 6,428 |
| Oct 20, 2025 | 423.45 | 423.60 | 421.25 | 421.30 | 421.30 | -0.07% | 5,903 |
| Oct 17, 2025 | 414.80 | 421.65 | 412.80 | 421.60 | 421.60 | 0.24% | 10,805 |
| Oct 16, 2025 | 425.45 | 426.30 | 420.05 | 420.60 | 420.60 | -1.21% | 4,267 |
| Oct 15, 2025 | 427.40 | 427.75 | 423.95 | 425.75 | 425.75 | 0.04% | 4,788 |
| Oct 14, 2025 | 423.60 | 426.45 | 422.75 | 425.60 | 425.60 | 0.16% | 4,774 |