Berkshire Hathaway Inc. (FRA:BRYN)
Germany · Delayed Price · Currency is EUR 446.00
+8.95 (2.05%)
Last updated: Sep 14, 2026, 6:21 PM CET
FRA:BRYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 437.00 | 437.00 | 434.80 | 436.55 | 436.55 | 0.03% | 226 |
| Sep 3, 2026 | 436.10 | 438.95 | 434.55 | 436.40 | 436.40 | -0.29% | 693 |
| Sep 2, 2026 | 433.50 | 439.05 | 433.15 | 437.65 | 437.65 | 1.04% | 197 |
| Sep 1, 2026 | 434.60 | 436.65 | 432.40 | 433.15 | 433.15 | 0.32% | 798 |
| Aug 31, 2026 | 435.15 | 436.80 | 431.75 | 431.75 | 431.75 | -1.11% | 544 |
| Aug 28, 2026 | 433.95 | 436.60 | 431.70 | 436.60 | 436.60 | 1.31% | 1,061 |
| Aug 27, 2026 | 431.50 | 432.65 | 428.35 | 430.95 | 430.95 | -0.75% | 1,560 |
| Aug 26, 2026 | 431.50 | 434.20 | 431.50 | 434.20 | 434.20 | 0.38% | 174 |
| Aug 25, 2026 | 433.00 | 433.75 | 429.30 | 432.55 | 432.55 | 0.31% | 1,172 |
| Aug 24, 2026 | 425.20 | 431.95 | 425.05 | 431.20 | 431.20 | 1.34% | 913 |
| Aug 21, 2026 | 425.05 | 427.90 | 424.60 | 425.50 | 425.50 | -0.47% | 937 |
| Aug 20, 2026 | 431.55 | 431.55 | 426.40 | 427.50 | 427.50 | -0.58% | 1,148 |
| Aug 19, 2026 | 433.00 | 433.60 | 430.00 | 430.00 | 430.00 | -1.15% | 386 |
| Aug 18, 2026 | 432.05 | 435.00 | 431.90 | 435.00 | 435.00 | 0.88% | 463 |
| Aug 17, 2026 | 438.00 | 438.00 | 431.20 | 431.20 | 431.20 | -1.54% | 317 |
| Aug 14, 2026 | 440.25 | 440.25 | 436.50 | 437.95 | 437.95 | -0.50% | 232 |
| Aug 13, 2026 | 441.40 | 444.60 | 440.00 | 440.15 | 440.15 | -0.34% | 612 |
| Aug 12, 2026 | 449.90 | 449.90 | 440.20 | 441.65 | 441.65 | -1.86% | 1,487 |
| Aug 11, 2026 | 460.80 | 461.30 | 450.00 | 450.00 | 450.00 | -2.42% | 1,987 |
| Aug 10, 2026 | 455.00 | 463.70 | 452.70 | 461.15 | 461.15 | 2.36% | 1,636 |
| Aug 7, 2026 | 452.00 | 454.70 | 448.45 | 450.50 | 450.50 | -0.99% | 1,301 |
| Aug 6, 2026 | 447.75 | 455.00 | 447.30 | 455.00 | 455.00 | 1.73% | 757 |
| Aug 5, 2026 | 448.45 | 449.65 | 446.70 | 447.25 | 447.25 | 0.08% | 568 |
| Aug 4, 2026 | 446.75 | 446.90 | 442.00 | 446.90 | 446.90 | 0.44% | 1,270 |
| Aug 3, 2026 | 444.95 | 451.00 | 444.95 | 444.95 | 444.95 | 0.12% | 543 |
| Jul 31, 2026 | 440.45 | 444.50 | 440.45 | 444.40 | 444.40 | 0.92% | 425 |
| Jul 30, 2026 | 445.00 | 445.00 | 435.80 | 440.35 | 440.35 | -1.51% | 388 |
| Jul 29, 2026 | 448.50 | 451.00 | 446.95 | 447.10 | 447.10 | -0.35% | 459 |
| Jul 28, 2026 | 439.45 | 450.20 | 437.65 | 448.65 | 448.65 | 3.16% | 924 |
| Jul 27, 2026 | 434.95 | 438.60 | 434.30 | 434.90 | 434.90 | 0.58% | 521 |
| Jul 24, 2026 | 430.70 | 436.85 | 430.70 | 432.40 | 432.40 | 0.71% | 458 |
| Jul 23, 2026 | 427.75 | 430.45 | 427.20 | 429.35 | 429.35 | 0.09% | 123 |
| Jul 22, 2026 | 429.85 | 432.15 | 428.95 | 428.95 | 428.95 | 0.11% | 350 |
| Jul 21, 2026 | 430.30 | 431.65 | 427.25 | 428.50 | 428.50 | -0.50% | 1,005 |
| Jul 20, 2026 | 431.25 | 431.95 | 428.00 | 430.65 | 430.65 | 0.10% | 1,029 |
| Jul 17, 2026 | 431.60 | 439.30 | 430.20 | 430.20 | 430.20 | 0.74% | 488 |
| Jul 16, 2026 | 424.35 | 427.05 | 424.20 | 427.05 | 427.05 | 0.35% | 314 |
| Jul 15, 2026 | 428.05 | 432.10 | 425.55 | 425.55 | 425.55 | -1.02% | 371 |
| Jul 14, 2026 | 433.75 | 433.85 | 429.95 | 429.95 | 429.95 | -1.36% | 193 |
| Jul 13, 2026 | 433.00 | 436.90 | 430.55 | 435.90 | 435.90 | 1.25% | 386 |
| Jul 10, 2026 | 432.20 | 436.20 | 430.00 | 430.50 | 430.50 | -0.23% | 1,958 |
| Jul 9, 2026 | 434.50 | 434.55 | 431.25 | 431.50 | 431.50 | -0.95% | 230 |
| Jul 8, 2026 | 440.50 | 444.00 | 435.10 | 435.65 | 435.65 | -1.79% | 1,694 |
| Jul 7, 2026 | 442.00 | 447.45 | 442.00 | 443.60 | 443.60 | 0.36% | 966 |