Berkshire Hathaway Inc. (ETR:BRYN)
Germany · Delayed Price · Currency is EUR 535.50
+14.20 (2.72%)
Nov 12, 2026, 5:29 PM CET
ETR:BRYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 533.30 | 538.10 | 531.00 | 535.50 | 535.50 | 2.72% | 9,767 |
| Nov 11, 2026 | 520.00 | 523.90 | 517.70 | 521.30 | 521.30 | 0.44% | 5,716 |
| Nov 10, 2026 | 511.90 | 519.10 | 509.60 | 519.00 | 519.00 | 2.25% | 11,005 |
| Nov 9, 2026 | 513.50 | 514.70 | 503.20 | 507.60 | 507.60 | -0.96% | 9,156 |
| Nov 6, 2026 | 506.50 | 514.00 | 501.50 | 512.50 | 512.50 | -1.02% | 8,568 |
| Nov 5, 2026 | 519.10 | 523.40 | 517.10 | 517.80 | 517.80 | 1.45% | 10,747 |
| Nov 4, 2026 | 496.45 | 510.40 | 494.00 | 510.40 | 510.40 | 2.17% | 9,277 |
| Nov 3, 2026 | 497.00 | 499.90 | 492.05 | 499.55 | 499.55 | 1.50% | 7,599 |
| Nov 2, 2026 | 483.75 | 492.80 | 482.10 | 492.15 | 492.15 | 0.52% | 5,550 |
| Oct 30, 2026 | 488.20 | 493.00 | 487.75 | 489.60 | 489.60 | 0.31% | 9,798 |
| Oct 29, 2026 | 490.00 | 493.00 | 486.55 | 488.10 | 488.10 | -0.10% | 5,977 |
| Oct 28, 2026 | 486.05 | 489.25 | 480.30 | 488.60 | 488.60 | -0.06% | 7,895 |
| Oct 27, 2026 | 492.80 | 492.80 | 487.65 | 488.90 | 488.90 | 0.13% | 4,418 |
| Oct 26, 2026 | 485.00 | 488.35 | 483.80 | 488.25 | 488.25 | 0.32% | 6,020 |
| Oct 23, 2026 | 488.65 | 489.00 | 486.00 | 486.70 | 486.70 | -0.50% | 4,019 |
| Oct 22, 2026 | 481.25 | 489.15 | 480.45 | 489.15 | 489.15 | 1.22% | 5,348 |
| Oct 21, 2026 | 479.35 | 483.65 | 478.85 | 483.25 | 483.25 | 0.91% | 5,965 |
| Oct 20, 2026 | 475.50 | 479.50 | 475.00 | 478.90 | 478.90 | 1.00% | 6,862 |
| Oct 19, 2026 | 472.55 | 475.00 | 471.35 | 474.15 | 474.15 | 0.47% | 3,287 |
| Oct 16, 2026 | 468.30 | 472.95 | 467.70 | 471.95 | 471.95 | 0.08% | 3,340 |
| Oct 15, 2026 | 472.50 | 476.00 | 470.75 | 471.55 | 471.55 | 0.59% | 4,295 |
| Oct 14, 2026 | 465.10 | 469.55 | 465.10 | 468.80 | 468.80 | 0.17% | 6,684 |
| Oct 13, 2026 | 464.75 | 468.00 | 463.00 | 468.00 | 468.00 | 1.00% | 6,644 |
| Oct 12, 2026 | 461.25 | 463.35 | 461.25 | 463.35 | 463.35 | 0.58% | 6,301 |
| Oct 9, 2026 | 454.80 | 461.10 | 453.85 | 460.70 | 460.70 | 1.79% | 9,290 |
| Oct 8, 2026 | 452.25 | 455.35 | 450.65 | 452.60 | 452.60 | 0.32% | 4,995 |
| Oct 7, 2026 | 450.60 | 453.55 | 450.30 | 451.15 | 451.15 | 0.07% | 6,209 |
| Oct 6, 2026 | 450.50 | 451.70 | 447.25 | 450.85 | 450.85 | 0.34% | 7,338 |
| Oct 5, 2026 | 447.35 | 451.00 | 447.00 | 449.30 | 449.30 | 0.81% | 5,800 |
| Oct 2, 2026 | 444.55 | 447.60 | 444.00 | 445.70 | 445.70 | 0.38% | 3,068 |
| Oct 1, 2026 | 440.50 | 444.00 | 438.70 | 444.00 | 444.00 | 0.87% | 11,413 |
| Sep 30, 2026 | 443.60 | 443.60 | 439.50 | 440.15 | 440.15 | -0.58% | 5,184 |
| Sep 29, 2026 | 442.90 | 444.00 | 441.20 | 442.70 | 442.70 | -0.40% | 3,835 |
| Sep 28, 2026 | 445.45 | 446.00 | 443.70 | 444.50 | 444.50 | 0.36% | 3,146 |
| Sep 25, 2026 | 444.30 | 444.40 | 441.00 | 442.90 | 442.90 | -0.73% | 3,520 |
| Sep 24, 2026 | 447.30 | 448.90 | 445.65 | 446.15 | 446.15 | -0.25% | 3,329 |
| Sep 23, 2026 | 441.50 | 447.25 | 441.10 | 447.25 | 447.25 | 1.60% | 6,414 |
| Sep 22, 2026 | 439.00 | 440.70 | 438.30 | 440.20 | 440.20 | -0.41% | 6,308 |
| Sep 21, 2026 | 444.40 | 445.00 | 440.40 | 442.00 | 442.00 | -0.18% | 5,856 |
| Sep 18, 2026 | 444.75 | 444.75 | 440.95 | 442.80 | 442.80 | -0.40% | 5,978 |
| Sep 17, 2026 | 454.05 | 454.05 | 444.15 | 444.60 | 444.60 | -1.48% | 7,405 |
| Sep 16, 2026 | 446.45 | 451.40 | 446.00 | 451.30 | 451.30 | 1.04% | 4,215 |
| Sep 15, 2026 | 446.60 | 446.80 | 444.00 | 446.65 | 446.65 | 0.44% | 4,334 |
| Sep 14, 2026 | 442.00 | 447.95 | 441.80 | 444.70 | 444.70 | 1.83% | 4,431 |
| Sep 11, 2026 | 437.35 | 439.45 | 435.85 | 436.70 | 436.70 | 0.39% | 2,388 |
| Sep 10, 2026 | 436.30 | 439.65 | 435.00 | 435.00 | 435.00 | -0.17% | 3,787 |
| Sep 9, 2026 | 434.00 | 436.35 | 430.50 | 435.75 | 435.75 | 0.47% | 3,134 |
| Sep 8, 2026 | 433.90 | 434.45 | 431.00 | 433.70 | 433.70 | 0.27% | 4,074 |
| Sep 7, 2026 | 434.60 | 434.65 | 432.00 | 432.55 | 432.55 | -0.71% | 3,857 |
| Sep 4, 2026 | 437.20 | 437.20 | 434.30 | 435.65 | 435.65 | -0.31% | 3,272 |