Berkshire Hathaway Inc. (FRA:BRYN)
Germany · Delayed Price · Currency is EUR 440.45
-4.35 (-0.98%)
Last updated: Dec 1, 2025, 5:35 PM CET
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 443.95 | 443.95 | 438.50 | 438.50 | 438.50 | -0.83% | 995 |
| Nov 28, 2025 | 442.00 | 445.00 | 441.85 | 442.15 | 442.15 | 0.08% | 877 |
| Nov 27, 2025 | 440.55 | 442.00 | 440.05 | 441.80 | 441.80 | -0.03% | 336 |
| Nov 26, 2025 | 440.65 | 441.95 | 437.85 | 441.95 | 441.95 | 0.80% | 1,399 |
| Nov 25, 2025 | 439.00 | 442.50 | 438.35 | 438.45 | 438.45 | 0.21% | 2,301 |
| Nov 24, 2025 | 436.20 | 438.50 | 432.00 | 437.55 | 437.55 | -0.30% | 1,584 |
| Nov 21, 2025 | 435.50 | 441.10 | 432.00 | 438.85 | 438.85 | -0.17% | 771 |
| Nov 20, 2025 | 435.90 | 439.60 | 434.00 | 439.60 | 439.60 | 1.10% | 452 |
| Nov 19, 2025 | 435.45 | 436.40 | 429.10 | 434.80 | 434.80 | -0.17% | 692 |
| Nov 18, 2025 | 433.75 | 435.85 | 430.45 | 435.55 | 435.55 | -0.15% | 1,152 |
| Nov 17, 2025 | 439.60 | 442.40 | 436.20 | 436.20 | 436.20 | -1.07% | 1,424 |
| Nov 14, 2025 | 444.00 | 444.00 | 437.70 | 440.90 | 440.90 | 0.25% | 548 |
| Nov 13, 2025 | 433.25 | 440.85 | 431.00 | 439.80 | 439.80 | 1.34% | 350 |
| Nov 12, 2025 | 427.65 | 434.00 | 427.65 | 434.00 | 434.00 | 0.97% | 428 |
| Nov 11, 2025 | 430.75 | 431.50 | 426.70 | 429.85 | 429.85 | -0.37% | 678 |
| Nov 10, 2025 | 430.30 | 433.20 | 428.50 | 431.45 | 431.45 | 0.45% | 691 |
| Nov 7, 2025 | 427.05 | 430.00 | 425.90 | 429.50 | 429.50 | 0.82% | 839 |
| Nov 6, 2025 | 425.95 | 428.05 | 423.45 | 426.00 | 426.00 | 0.02% | 1,701 |
| Nov 5, 2025 | 424.40 | 430.70 | 422.90 | 425.90 | 425.90 | -0.02% | 2,470 |
| Nov 4, 2025 | 408.00 | 426.00 | 408.00 | 426.00 | 426.00 | 2.77% | 4,155 |
| Nov 3, 2025 | 417.40 | 421.70 | 411.50 | 414.50 | 414.50 | 0.11% | 2,401 |
| Oct 31, 2025 | 413.00 | 415.25 | 410.50 | 414.05 | 414.05 | -0.06% | 747 |
| Oct 30, 2025 | 407.50 | 415.85 | 407.10 | 414.30 | 414.30 | 1.14% | 1,039 |
| Oct 29, 2025 | 413.75 | 414.75 | 407.35 | 409.65 | 409.65 | -0.82% | 2,427 |
| Oct 28, 2025 | 415.50 | 418.20 | 413.00 | 413.05 | 413.05 | -1.29% | 4,409 |
| Oct 27, 2025 | 422.50 | 424.40 | 416.45 | 418.45 | 418.45 | -1.24% | 1,332 |
| Oct 24, 2025 | 423.60 | 423.70 | 420.85 | 423.70 | 423.70 | 0.15% | 892 |
| Oct 23, 2025 | 423.00 | 425.80 | 420.30 | 423.05 | 423.05 | -0.02% | 1,163 |
| Oct 22, 2025 | 424.95 | 425.70 | 422.65 | 423.15 | 423.15 | -0.18% | 628 |
| Oct 21, 2025 | 425.00 | 427.00 | 423.90 | 423.90 | 423.90 | -0.18% | 947 |
| Oct 20, 2025 | 422.95 | 424.65 | 420.75 | 424.65 | 424.65 | 0.44% | 939 |
| Oct 17, 2025 | 416.55 | 422.80 | 412.95 | 422.80 | 422.80 | 1.72% | 779 |
| Oct 16, 2025 | 425.00 | 426.95 | 415.65 | 415.65 | 415.65 | -2.17% | 510 |
| Oct 15, 2025 | 426.55 | 427.60 | 423.35 | 424.85 | 424.85 | -0.86% | 487 |
| Oct 14, 2025 | 424.30 | 428.55 | 422.00 | 428.55 | 428.55 | 0.89% | 310 |
| Oct 13, 2025 | 423.90 | 426.30 | 422.55 | 424.75 | 424.75 | 0.20% | 952 |
| Oct 10, 2025 | 429.40 | 431.00 | 423.90 | 423.90 | 423.90 | -1.06% | 982 |
| Oct 9, 2025 | 430.45 | 431.95 | 427.95 | 428.45 | 428.45 | -0.82% | 577 |
| Oct 8, 2025 | 433.35 | 435.00 | 429.10 | 432.00 | 432.00 | 0.27% | 2,030 |
| Oct 7, 2025 | 428.40 | 430.85 | 427.70 | 430.85 | 430.85 | 0.77% | 665 |
| Oct 6, 2025 | 425.00 | 431.50 | 425.00 | 427.55 | 427.55 | 0.45% | 1,713 |
| Oct 3, 2025 | 424.50 | 425.65 | 422.50 | 425.65 | 425.65 | 0.58% | 604 |
| Oct 2, 2025 | 425.70 | 425.70 | 422.00 | 423.20 | 423.20 | -0.49% | 1,411 |
| Oct 1, 2025 | 426.95 | 428.45 | 423.50 | 425.30 | 425.30 | -0.32% | 3,233 |
| Sep 30, 2025 | 425.95 | 426.75 | 423.30 | 426.65 | 426.65 | 0.47% | 1,444 |
| Sep 29, 2025 | 427.40 | 428.10 | 421.65 | 424.65 | 424.65 | -0.71% | 433 |
| Sep 26, 2025 | 422.60 | 428.10 | 422.60 | 427.70 | 427.70 | 0.71% | 704 |
| Sep 25, 2025 | 423.45 | 426.65 | 422.20 | 424.70 | 424.70 | 0.60% | 341 |
| Sep 24, 2025 | 419.05 | 422.85 | 418.70 | 422.15 | 422.15 | 0.75% | 635 |
| Sep 23, 2025 | 419.60 | 422.40 | 417.80 | 419.00 | 419.00 | - | 811 |