Berkshire Hathaway Inc. (FRA:BRYN)
Germany · Delayed Price · Currency is EUR 414.20
+1.70 (0.41%)
Last updated: May 14, 2026, 10:14 AM CET
FRA:BRYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 413.15 | 416.00 | 411.10 | 411.75 | - | -0.33% | 28,333 |
| 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 |
| Apr 15, 2026 | 405.05 | 407.85 | 402.30 | 403.05 | 403.05 | -0.31% | 1,290 |
| Apr 14, 2026 | 410.00 | 410.10 | 404.00 | 404.30 | 404.30 | -1.03% | 1,295 |
| Apr 13, 2026 | 407.50 | 410.70 | 407.50 | 408.50 | 408.50 | -0.78% | 258 |
| Apr 10, 2026 | 414.50 | 417.45 | 410.70 | 411.70 | 411.70 | -0.89% | 1,568 |
| Apr 9, 2026 | 412.70 | 416.80 | 409.75 | 415.40 | 415.40 | 0.96% | 591 |
| Apr 8, 2026 | 415.15 | 417.05 | 410.00 | 411.45 | 411.45 | -0.15% | 3,263 |
| Apr 7, 2026 | 412.50 | 414.40 | 411.10 | 412.05 | 412.05 | -0.85% | 381 |
| Apr 2, 2026 | 411.20 | 415.60 | 411.20 | 415.60 | 415.60 | 0.45% | 573 |
| Apr 1, 2026 | 412.50 | 415.10 | 410.45 | 413.75 | 413.75 | -0.05% | 1,161 |
| Mar 31, 2026 | 417.70 | 418.10 | 413.50 | 413.95 | 413.95 | -0.07% | 1,113 |
| Mar 30, 2026 | 408.00 | 417.30 | 406.85 | 414.25 | 414.25 | 1.78% | 764 |
| Mar 27, 2026 | 414.15 | 414.30 | 407.00 | 407.00 | 407.00 | -1.45% | 508 |
| Mar 26, 2026 | 412.30 | 414.85 | 409.90 | 413.00 | 413.00 | 0.17% | 1,132 |
| Mar 25, 2026 | 413.25 | 416.00 | 411.90 | 412.30 | 412.30 | -0.67% | 287 |
| Mar 24, 2026 | 412.55 | 417.00 | 412.55 | 415.10 | 415.10 | 0.63% | 437 |
| Mar 23, 2026 | 414.20 | 418.95 | 412.40 | 412.50 | 412.50 | -0.47% | 402 |
| Mar 20, 2026 | 417.70 | 418.60 | 414.45 | 414.45 | 414.45 | -0.05% | 1,088 |
| Mar 19, 2026 | 424.30 | 424.70 | 413.80 | 414.65 | 414.65 | -1.67% | 1,726 |
| Mar 18, 2026 | 427.25 | 428.20 | 421.70 | 421.70 | 421.70 | -1.02% | 393 |
| Mar 17, 2026 | 428.00 | 429.45 | 426.05 | 426.05 | 426.05 | -0.69% | 421 |
| Mar 16, 2026 | 429.20 | 431.50 | 426.45 | 429.00 | 429.00 | 0.18% | 205 |
| Mar 13, 2026 | 427.95 | 430.10 | 426.95 | 428.25 | 428.25 | 0.60% | 1,152 |
| Mar 12, 2026 | 424.90 | 427.65 | 424.90 | 425.70 | 425.70 | 0.12% | 174 |
| Mar 11, 2026 | 424.00 | 427.30 | 423.45 | 425.20 | 425.20 | -0.40% | 849 |
| Mar 10, 2026 | 427.35 | 428.45 | 423.40 | 426.90 | 426.90 | -0.09% | 824 |
| Mar 9, 2026 | 425.20 | 429.85 | 425.00 | 427.30 | 427.30 | 0.02% | 1,590 |
| Mar 6, 2026 | 433.70 | 433.70 | 424.80 | 427.20 | 427.20 | -1.00% | 3,437 |
| Mar 5, 2026 | 421.00 | 431.50 | 418.30 | 431.50 | 431.50 | 3.24% | 1,169 |
| Mar 4, 2026 | 413.40 | 417.95 | 411.55 | 417.95 | 417.95 | 1.20% | 360 |
| Mar 3, 2026 | 411.00 | 413.65 | 408.35 | 413.00 | 413.00 | 0.87% | 1,394 |
| Mar 2, 2026 | 421.00 | 426.10 | 407.90 | 409.45 | 409.45 | -4.24% | 975 |