Berkshire Hathaway Inc. (FRA:BRYN)
Germany · Delayed Price · Currency is EUR 536.20
+3.20 (0.60%)
At close: Nov 13, 2026
FRA:BRYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 536.30 | 539.10 | 531.60 | 536.20 | 536.20 | 0.60% | 859 |
| Nov 12, 2026 | 533.20 | 538.00 | 530.70 | 533.00 | 533.00 | 0.55% | 1,033 |
| Nov 11, 2026 | 523.60 | 530.10 | 516.50 | 530.10 | 530.10 | 1.71% | 1,091 |
| Nov 10, 2026 | 511.50 | 526.10 | 508.90 | 521.20 | 521.20 | 1.09% | 1,653 |
| Nov 9, 2026 | 515.90 | 515.90 | 503.80 | 515.60 | 515.60 | 0.37% | 2,076 |
| Nov 6, 2026 | 510.30 | 515.70 | 502.80 | 513.70 | 513.70 | 0.33% | 1,144 |
| Nov 5, 2026 | 516.90 | 524.70 | 512.00 | 512.00 | 512.00 | 0.12% | 1,546 |
| Nov 4, 2026 | 496.45 | 511.40 | 494.65 | 511.40 | 511.40 | 2.59% | 874 |
| Nov 3, 2026 | 493.65 | 500.30 | 491.50 | 498.50 | 498.50 | 0.37% | 1,720 |
| Nov 2, 2026 | 482.30 | 496.65 | 481.40 | 496.65 | 496.65 | 2.30% | 257 |
| Oct 30, 2026 | 487.65 | 494.80 | 485.10 | 485.50 | 485.50 | 0.59% | 3,768 |
| Oct 29, 2026 | 488.00 | 492.30 | 482.65 | 482.65 | 482.65 | -1.44% | 467 |
| Oct 28, 2026 | 483.90 | 489.90 | 480.00 | 489.70 | 489.70 | 0.71% | 458 |
| Oct 27, 2026 | 492.30 | 492.50 | 486.25 | 486.25 | 486.25 | -0.05% | 1,235 |
| Oct 26, 2026 | 483.00 | 486.50 | 482.25 | 486.50 | 486.50 | 0.14% | 1,112 |
| Oct 23, 2026 | 487.00 | 489.20 | 484.90 | 485.80 | 485.80 | -0.26% | 594 |
| Oct 22, 2026 | 477.75 | 490.95 | 477.75 | 487.05 | 487.05 | 0.85% | 964 |
| Oct 21, 2026 | 480.90 | 484.30 | 477.95 | 482.95 | 482.95 | 0.94% | 1,546 |
| Oct 20, 2026 | 476.25 | 480.15 | 474.65 | 478.45 | 478.45 | 0.91% | 1,055 |
| Oct 19, 2026 | 473.00 | 476.55 | 470.00 | 474.15 | 474.15 | 0.23% | 222 |
| Oct 16, 2026 | 469.40 | 473.05 | 466.95 | 473.05 | 473.05 | 0.44% | 625 |
| Oct 15, 2026 | 470.95 | 475.00 | 470.40 | 471.00 | 471.00 | -0.13% | 867 |
| Oct 14, 2026 | 462.00 | 472.75 | 462.00 | 471.60 | 471.60 | 1.38% | 446 |
| Oct 13, 2026 | 464.10 | 466.70 | 463.00 | 465.20 | 465.20 | 0.15% | 581 |
| Oct 12, 2026 | 460.70 | 464.50 | 460.00 | 464.50 | 464.50 | 1.13% | 856 |
| Oct 9, 2026 | 454.85 | 460.85 | 454.85 | 459.30 | 459.30 | 0.50% | 576 |
| Oct 8, 2026 | 451.30 | 457.00 | 450.80 | 457.00 | 457.00 | 1.29% | 466 |
| Oct 7, 2026 | 450.45 | 452.65 | 450.35 | 451.20 | 451.20 | 0.21% | 329 |
| Oct 6, 2026 | 452.50 | 452.50 | 447.75 | 450.25 | 450.25 | -0.12% | 375 |
| Oct 5, 2026 | 448.45 | 451.30 | 447.05 | 450.80 | 450.80 | 1.28% | 923 |
| Oct 2, 2026 | 444.65 | 447.75 | 443.90 | 445.10 | 445.10 | 0.10% | 230 |
| Oct 1, 2026 | 440.75 | 444.65 | 438.85 | 444.65 | 444.65 | 0.94% | 642 |
| Sep 30, 2026 | 443.15 | 443.45 | 439.20 | 440.50 | 440.50 | -0.38% | 244 |
| Sep 29, 2026 | 443.00 | 445.00 | 442.15 | 442.20 | 442.20 | -0.57% | 430 |
| Sep 28, 2026 | 443.00 | 446.50 | 442.60 | 444.75 | 444.75 | 0.44% | 660 |
| Sep 25, 2026 | 442.80 | 445.40 | 441.55 | 442.80 | 442.80 | -0.85% | 168 |
| Sep 24, 2026 | 443.70 | 448.00 | 443.70 | 446.60 | 446.60 | -0.20% | 285 |
| Sep 23, 2026 | 441.10 | 447.50 | 439.65 | 447.50 | 447.50 | 1.54% | 1,399 |
| Sep 22, 2026 | 436.40 | 440.70 | 436.40 | 440.70 | 440.70 | 0.16% | 246 |
| Sep 21, 2026 | 443.85 | 445.05 | 440.00 | 440.00 | 440.00 | -0.55% | 1,168 |
| Sep 18, 2026 | 442.20 | 444.90 | 441.85 | 442.45 | 442.45 | -0.67% | 461 |
| Sep 17, 2026 | 451.60 | 454.15 | 444.00 | 445.45 | 445.45 | -2.07% | 544 |
| Sep 16, 2026 | 446.15 | 454.85 | 445.70 | 454.85 | 454.85 | 1.87% | 148 |
| Sep 15, 2026 | 444.00 | 447.10 | 443.95 | 446.50 | 446.50 | 0.11% | 413 |
| Sep 14, 2026 | 440.70 | 448.45 | 440.20 | 446.00 | 446.00 | 2.05% | 1,596 |
| Sep 11, 2026 | 436.85 | 438.60 | 436.20 | 437.05 | 437.05 | 0.34% | 94 |
| Sep 10, 2026 | 437.75 | 437.75 | 434.55 | 435.55 | 435.55 | 0.41% | 438 |
| Sep 9, 2026 | 436.65 | 436.65 | 430.00 | 433.75 | 433.75 | -0.29% | 621 |
| Sep 8, 2026 | 435.90 | 435.90 | 430.80 | 435.00 | 435.00 | 0.58% | 716 |
| Sep 7, 2026 | 435.90 | 437.00 | 432.35 | 432.50 | 432.50 | -0.93% | 281 |