Berkshire Hathaway Inc. (ETR:BRYN)
Germany · Delayed Price · Currency is EUR 444.40
-0.15 (-0.03%)
Aug 3, 2026, 9:23 AM CET
ETR:BRYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 442.60 | 445.20 | 441.35 | 444.55 | 444.55 | 1.72% | 5,564 |
| Jul 30, 2026 | 444.05 | 444.50 | 436.10 | 437.05 | 437.05 | -2.51% | 4,119 |
| Jul 29, 2026 | 450.00 | 450.85 | 446.65 | 448.30 | 448.30 | 0.49% | 7,914 |
| Jul 28, 2026 | 437.80 | 451.00 | 437.65 | 446.10 | 446.10 | 2.23% | 8,068 |
| Jul 27, 2026 | 433.90 | 438.20 | 433.90 | 436.35 | 436.35 | 0.13% | 3,270 |
| Jul 24, 2026 | 431.05 | 436.75 | 430.10 | 435.80 | 435.80 | 1.20% | 4,764 |
| Jul 23, 2026 | 428.45 | 431.15 | 427.60 | 430.65 | 430.65 | 0.48% | 2,092 |
| Jul 22, 2026 | 430.00 | 431.00 | 428.45 | 428.60 | 428.60 | -0.07% | 2,578 |
| Jul 21, 2026 | 430.35 | 430.35 | 427.15 | 428.90 | 428.90 | -0.34% | 2,725 |
| Jul 20, 2026 | 429.55 | 430.70 | 428.25 | 430.35 | 430.35 | -1.10% | 4,950 |
| Jul 17, 2026 | 432.10 | 440.00 | 432.10 | 435.15 | 435.15 | 1.84% | 7,312 |
| Jul 16, 2026 | 426.90 | 428.80 | 425.00 | 427.30 | 427.30 | -0.35% | 4,081 |
| Jul 15, 2026 | 431.10 | 431.35 | 426.70 | 428.80 | 428.80 | -1.02% | 5,050 |
| Jul 14, 2026 | 435.25 | 435.50 | 429.90 | 433.20 | 433.20 | -0.16% | 4,479 |
| Jul 13, 2026 | 433.15 | 439.20 | 431.80 | 433.90 | 433.90 | 0.90% | 8,246 |
| Jul 10, 2026 | 433.75 | 435.60 | 429.90 | 430.05 | 430.05 | -0.97% | 5,089 |
| Jul 9, 2026 | 433.95 | 434.75 | 431.50 | 434.25 | 434.25 | -1.28% | 4,934 |
| Jul 8, 2026 | 441.30 | 443.50 | 438.40 | 439.90 | 439.90 | -1.09% | 7,966 |
| Jul 7, 2026 | 444.00 | 448.00 | 443.25 | 444.75 | 444.75 | 0.23% | 6,279 |
| Jul 6, 2026 | 444.05 | 445.00 | 441.85 | 443.75 | 443.75 | 0.35% | 6,834 |
| Jul 3, 2026 | 443.20 | 444.20 | 440.40 | 442.20 | 442.20 | -0.05% | 4,537 |
| Jul 2, 2026 | 441.10 | 443.75 | 436.50 | 442.40 | 442.40 | 0.44% | 8,710 |
| Jul 1, 2026 | 438.90 | 441.70 | 438.05 | 440.45 | 440.45 | 1.24% | 9,407 |
| Jun 30, 2026 | 436.05 | 436.10 | 434.30 | 435.05 | 435.05 | -0.14% | 4,441 |
| Jun 29, 2026 | 435.85 | 438.20 | 434.75 | 435.65 | 435.65 | -0.03% | 4,158 |
| Jun 26, 2026 | 430.00 | 436.10 | 428.70 | 435.80 | 435.80 | 0.52% | 8,134 |
| Jun 25, 2026 | 435.20 | 436.75 | 432.05 | 433.55 | 433.55 | -1.21% | 7,480 |
| Jun 24, 2026 | 432.75 | 438.85 | 432.25 | 438.85 | 438.85 | 1.41% | 7,399 |
| Jun 23, 2026 | 427.20 | 434.00 | 425.70 | 432.75 | 432.75 | 1.38% | 9,412 |
| Jun 22, 2026 | 426.20 | 430.50 | 426.00 | 426.85 | 426.85 | 0.31% | 3,722 |
| Jun 19, 2026 | 427.80 | 427.80 | 425.55 | 425.55 | 425.55 | -0.01% | 2,343 |
| Jun 18, 2026 | 426.95 | 430.00 | 425.25 | 425.60 | 425.60 | 0.71% | 5,248 |
| Jun 17, 2026 | 427.05 | 427.65 | 422.60 | 422.60 | 422.60 | -1.47% | 12,995 |
| Jun 16, 2026 | 427.60 | 430.75 | 425.05 | 428.90 | 428.90 | 0.69% | 8,723 |
| Jun 15, 2026 | 421.00 | 427.00 | 419.50 | 425.95 | 425.95 | 0.95% | 7,798 |
| Jun 12, 2026 | 418.85 | 422.75 | 418.75 | 421.95 | 421.95 | 0.86% | 5,734 |
| Jun 11, 2026 | 419.50 | 420.55 | 417.50 | 418.35 | 418.35 | -1.19% | 8,702 |
| Jun 10, 2026 | 421.25 | 424.50 | 417.50 | 423.40 | 423.40 | -0.13% | 6,673 |
| Jun 9, 2026 | 422.05 | 424.15 | 418.95 | 423.95 | 423.95 | 0.38% | 7,564 |
| Jun 8, 2026 | 423.75 | 425.25 | 419.40 | 422.35 | 422.35 | -0.46% | 9,049 |
| Jun 5, 2026 | 411.55 | 424.30 | 411.05 | 424.30 | 424.30 | 3.55% | 16,944 |
| Jun 4, 2026 | 410.80 | 415.05 | 408.60 | 409.75 | 409.75 | 0.31% | 11,687 |
| Jun 3, 2026 | 405.60 | 409.75 | 405.05 | 408.50 | 408.50 | 0.80% | 18,722 |
| Jun 2, 2026 | 404.80 | 406.80 | 402.50 | 405.25 | 405.25 | 0.27% | 17,539 |
| Jun 1, 2026 | 407.05 | 407.05 | 404.15 | 404.15 | 404.15 | -0.26% | 9,436 |
| May 29, 2026 | 410.05 | 410.40 | 404.75 | 405.20 | 405.20 | -1.36% | 11,160 |
| May 28, 2026 | 413.50 | 413.95 | 410.80 | 410.80 | 410.80 | -0.77% | 9,066 |
| May 27, 2026 | 415.30 | 417.30 | 413.55 | 414.00 | 414.00 | -0.90% | 6,664 |
| May 26, 2026 | 418.05 | 419.05 | 415.80 | 417.75 | 417.75 | -0.30% | 9,069 |
| May 25, 2026 | 419.55 | 420.65 | 418.10 | 419.00 | 419.00 | 0.18% | 6,379 |