Berkshire Hathaway Inc. (FRA:BRYN)
Germany · Delayed Price · Currency is EUR 435.80
+2.25 (0.52%)
Last updated: Jun 26, 2026, 5:35 PM CET
FRA:BRYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 434.00 | 437.25 | 430.00 | 431.35 | 431.35 | -1.28% | 430 |
| Jun 24, 2026 | 432.95 | 437.50 | 432.95 | 436.95 | 436.95 | 0.71% | 260 |
| Jun 23, 2026 | 424.80 | 434.55 | 424.15 | 433.85 | 433.85 | 1.13% | 816 |
| Jun 22, 2026 | 425.45 | 430.95 | 424.90 | 429.00 | 429.00 | 1.59% | 1,055 |
| Jun 19, 2026 | 426.20 | 428.50 | 421.00 | 422.30 | 422.30 | -0.52% | 677 |
| Jun 18, 2026 | 426.60 | 429.00 | 424.50 | 424.50 | 424.50 | -0.21% | 435 |
| Jun 17, 2026 | 426.05 | 426.90 | 422.05 | 425.40 | 425.40 | 0.09% | 700 |
| Jun 16, 2026 | 429.20 | 429.25 | 425.00 | 425.00 | 425.00 | -0.75% | 910 |
| Jun 15, 2026 | 419.00 | 428.20 | 418.85 | 428.20 | 428.20 | 2.06% | 1,029 |
| Jun 12, 2026 | 417.90 | 422.00 | 417.90 | 419.55 | 419.55 | -0.14% | 164 |
| Jun 11, 2026 | 418.95 | 421.35 | 418.00 | 420.15 | 420.15 | -0.30% | 1,208 |
| Jun 10, 2026 | 420.25 | 424.00 | 417.70 | 421.40 | 421.40 | 0.10% | 422 |
| Jun 9, 2026 | 423.60 | 424.95 | 420.00 | 421.00 | 421.00 | -0.21% | 1,052 |
| Jun 8, 2026 | 424.15 | 424.95 | 419.35 | 421.90 | 421.90 | -0.71% | 788 |
| Jun 5, 2026 | 412.40 | 425.00 | 409.15 | 424.90 | 424.90 | 4.12% | 3,317 |
| Jun 4, 2026 | 410.15 | 413.55 | 408.10 | 408.10 | 408.10 | -0.68% | 174 |
| Jun 3, 2026 | 406.00 | 414.40 | 404.30 | 410.90 | 410.90 | 1.32% | 1,227 |
| Jun 2, 2026 | 405.85 | 405.85 | 401.85 | 405.55 | 405.55 | 0.78% | 850 |
| Jun 1, 2026 | 406.10 | 407.55 | 402.25 | 402.40 | 402.40 | -0.96% | 1,752 |
| May 29, 2026 | 410.00 | 410.65 | 405.00 | 406.30 | 406.30 | -0.91% | 1,032 |
| May 28, 2026 | 412.00 | 414.05 | 410.05 | 410.05 | 410.05 | -0.71% | 682 |
| May 27, 2026 | 413.85 | 417.30 | 413.00 | 413.00 | 413.00 | -0.98% | 230 |
| May 26, 2026 | 419.95 | 419.95 | 415.75 | 417.10 | 417.10 | -0.43% | 1,660 |
| May 25, 2026 | 419.65 | 420.55 | 418.45 | 418.90 | 418.90 | 0.10% | 277 |
| May 22, 2026 | 412.45 | 418.50 | 410.80 | 418.50 | 418.50 | 1.55% | 1,825 |
| May 21, 2026 | 414.00 | 415.00 | 410.15 | 412.10 | 412.10 | - | 208 |
| May 20, 2026 | 415.30 | 417.60 | 412.10 | 412.10 | 412.10 | -0.58% | 329 |
| May 19, 2026 | 418.05 | 421.70 | 414.50 | 414.50 | 414.50 | -0.65% | 1,867 |
| May 18, 2026 | 414.90 | 418.35 | 412.00 | 417.20 | 417.20 | 0.31% | 1,220 |
| May 15, 2026 | 415.50 | 419.10 | 414.15 | 415.90 | 415.90 | 0.51% | 514 |
| May 14, 2026 | 414.25 | 415.95 | 413.30 | 413.80 | 413.80 | -0.27% | 92 |
| May 13, 2026 | 415.85 | 415.85 | 410.00 | 414.90 | 414.90 | 0.44% | 827 |
| May 12, 2026 | 409.35 | 416.15 | 407.20 | 413.10 | 413.10 | 1.50% | 680 |
| May 11, 2026 | 403.60 | 407.50 | 403.25 | 407.00 | 407.00 | 0.25% | 1,676 |
| May 8, 2026 | 404.85 | 406.95 | 403.05 | 406.00 | 406.00 | 0.25% | 154 |
| May 7, 2026 | 398.50 | 405.00 | 397.50 | 405.00 | 405.00 | 1.26% | 1,511 |
| May 6, 2026 | 397.20 | 400.00 | 395.00 | 399.95 | 399.95 | 0.45% | 1,403 |
| May 5, 2026 | 404.10 | 404.40 | 397.10 | 398.15 | 398.15 | -0.66% | 755 |
| May 4, 2026 | 403.80 | 408.80 | 400.00 | 400.80 | 400.80 | -1.07% | 1,251 |
| Apr 30, 2026 | 406.35 | 408.60 | 404.50 | 405.15 | 405.15 | -0.22% | 337 |
| Apr 29, 2026 | 410.85 | 410.85 | 406.05 | 406.05 | 406.05 | -0.58% | 1,521 |
| Apr 28, 2026 | 404.30 | 409.85 | 404.30 | 408.40 | 408.40 | 1.16% | 710 |
| Apr 27, 2026 | 400.20 | 404.95 | 399.80 | 403.70 | 403.70 | 0.67% | 1,264 |
| Apr 24, 2026 | 405.00 | 405.00 | 399.10 | 401.00 | 401.00 | -0.30% | 217 |
| Apr 23, 2026 | 397.95 | 402.20 | 397.55 | 402.20 | 402.20 | 1.03% | 326 |
| Apr 22, 2026 | 401.90 | 401.90 | 398.00 | 398.10 | 398.10 | -0.08% | 815 |
| Apr 21, 2026 | 402.10 | 403.80 | 398.40 | 398.40 | 398.40 | -0.60% | 5,459 |
| Apr 20, 2026 | 404.80 | 404.80 | 400.00 | 400.80 | 400.80 | -1.17% | 494 |
| Apr 17, 2026 | 405.90 | 406.50 | 401.00 | 405.55 | 405.55 | 1.13% | 851 |
| Apr 16, 2026 | 402.05 | 404.20 | 401.00 | 401.00 | 401.00 | -0.51% | 1,562 |