Berkshire Hathaway Inc. (VIE:BRKA)
Austria · Delayed Price · Currency is EUR 637,000
-14,500 (-2.23%)
Sep 5, 2025, 5:32 PM CET
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 651,500.00 | 651,500.00 | 637,000.00 | 637,000.00 | 637,000.00 | -2.23% | - |
| Sep 4, 2025 | 644,500.00 | 651,500.00 | 644,500.00 | 651,500.00 | 651,500.00 | 1.64% | - |
| Sep 3, 2025 | 644,000.00 | 645,500.00 | 641,000.00 | 641,000.00 | 641,000.00 | -1.54% | - |
| Sep 2, 2025 | 649,000.00 | 651,000.00 | 649,000.00 | 651,000.00 | 651,000.00 | 0.54% | - |
| Sep 1, 2025 | 644,500.00 | 648,000.00 | 644,500.00 | 647,500.00 | 647,500.00 | -0.15% | - |
| Aug 29, 2025 | 641,500.00 | 648,500.00 | 639,500.00 | 648,500.00 | 648,500.00 | 1.25% | - |
| Aug 28, 2025 | 641,000.00 | 641,000.00 | 639,000.00 | 640,500.00 | 640,500.00 | 0.16% | - |
| Aug 27, 2025 | 635,000.00 | 639,500.00 | 635,000.00 | 639,500.00 | 639,500.00 | 1.83% | - |
| Aug 26, 2025 | 626,500.00 | 628,000.00 | 625,000.00 | 628,000.00 | 628,000.00 | 1.45% | - |
| Aug 25, 2025 | 626,000.00 | 628,000.00 | 619,000.00 | 619,000.00 | 619,000.00 | -0.80% | - |
| Aug 22, 2025 | 632,500.00 | 634,500.00 | 624,000.00 | 624,000.00 | 624,000.00 | -1.03% | - |
| Aug 21, 2025 | 629,500.00 | 630,500.00 | 627,000.00 | 630,500.00 | 630,500.00 | - | - |
| Aug 20, 2025 | 624,000.00 | 630,500.00 | 623,000.00 | 630,500.00 | 630,500.00 | 1.37% | - |
| Aug 19, 2025 | 615,000.00 | 622,000.00 | 615,000.00 | 622,000.00 | 622,000.00 | 1.30% | - |
| Aug 18, 2025 | 612,500.00 | 614,000.00 | 612,500.00 | 614,000.00 | 614,000.00 | 0.41% | - |
| Aug 15, 2025 | 621,000.00 | 621,000.00 | 611,500.00 | 611,500.00 | 611,500.00 | -0.24% | - |
| Aug 14, 2025 | 615,000.00 | 615,000.00 | 613,000.00 | 613,000.00 | 613,000.00 | 0.16% | - |
| Aug 13, 2025 | 603,000.00 | 612,000.00 | 603,000.00 | 612,000.00 | 612,000.00 | 0.91% | - |
| Aug 12, 2025 | 602,500.00 | 606,500.00 | 601,500.00 | 606,500.00 | 606,500.00 | 0.92% | - |
| Aug 11, 2025 | 600,500.00 | 602,000.00 | 599,500.00 | 601,000.00 | 601,000.00 | 0.75% | - |
| Aug 8, 2025 | 602,500.00 | 603,500.00 | 596,500.00 | 596,500.00 | 596,500.00 | -0.08% | - |
| Aug 7, 2025 | 602,500.00 | 606,000.00 | 597,000.00 | 597,000.00 | 597,000.00 | -0.91% | - |
| Aug 6, 2025 | 602,500.00 | 602,500.00 | 599,000.00 | 602,500.00 | 602,500.00 | 0.42% | - |
| Aug 5, 2025 | 602,500.00 | 602,500.00 | 600,000.00 | 600,000.00 | 600,000.00 | 0.25% | - |
| Aug 4, 2025 | 616,500.00 | 616,500.00 | 598,500.00 | 598,500.00 | 598,500.00 | -2.76% | - |
| Aug 1, 2025 | 623,000.00 | 623,000.00 | 615,500.00 | 615,500.00 | 615,500.00 | -1.20% | - |
| Jul 31, 2025 | 625,000.00 | 626,000.00 | 622,000.00 | 623,000.00 | 623,000.00 | -0.08% | - |
| Jul 30, 2025 | 617,500.00 | 623,500.00 | 617,500.00 | 623,500.00 | 623,500.00 | -0.80% | - |
| Jul 29, 2025 | 626,500.00 | 628,500.00 | 624,500.00 | 628,500.00 | 628,500.00 | 0.56% | - |
| Jul 28, 2025 | 622,000.00 | 625,000.00 | 622,000.00 | 625,000.00 | 625,000.00 | 1.38% | - |
| Jul 25, 2025 | 618,000.00 | 618,000.00 | 612,500.00 | 616,500.00 | 616,500.00 | -0.40% | - |
| Jul 24, 2025 | 613,000.00 | 619,000.00 | 613,000.00 | 619,000.00 | 619,000.00 | 0.32% | - |
| Jul 23, 2025 | 610,500.00 | 617,000.00 | 610,500.00 | 617,000.00 | 617,000.00 | 0.65% | - |
| Jul 22, 2025 | 608,500.00 | 613,000.00 | 606,500.00 | 613,000.00 | 613,000.00 | 0.57% | - |
| Jul 21, 2025 | 612,000.00 | 612,500.00 | 608,500.00 | 609,500.00 | 609,500.00 | -0.57% | - |
| Jul 18, 2025 | 612,000.00 | 613,000.00 | 610,000.00 | 613,000.00 | 613,000.00 | 0.91% | - |
| Jul 17, 2025 | 611,000.00 | 611,000.00 | 607,000.00 | 607,500.00 | 607,500.00 | -0.41% | - |
| Jul 16, 2025 | 607,000.00 | 610,000.00 | 607,000.00 | 610,000.00 | 610,000.00 | -0.16% | - |
| Jul 15, 2025 | 608,000.00 | 611,500.00 | 608,000.00 | 611,000.00 | 611,000.00 | -0.41% | - |
| Jul 14, 2025 | 608,000.00 | 613,500.00 | 608,000.00 | 613,500.00 | 613,500.00 | 0.90% | - |
| Jul 11, 2025 | 612,000.00 | 612,500.00 | 608,000.00 | 608,000.00 | 608,000.00 | -0.82% | - |
| Jul 10, 2025 | 611,500.00 | 613,000.00 | 611,500.00 | 613,000.00 | 613,000.00 | 0.16% | - |
| Jul 9, 2025 | 610,500.00 | 612,000.00 | 607,000.00 | 612,000.00 | 612,000.00 | -0.08% | - |
| Jul 8, 2025 | 609,500.00 | 612,500.00 | 609,000.00 | 612,500.00 | 612,500.00 | -0.16% | - |
| Jul 7, 2025 | 617,000.00 | 619,000.00 | 613,500.00 | 613,500.00 | 613,500.00 | -0.32% | - |
| Jul 4, 2025 | 615,000.00 | 615,500.00 | 613,000.00 | 615,500.00 | 615,500.00 | -0.49% | - |
| Jul 3, 2025 | 611,000.00 | 618,500.00 | 609,500.00 | 618,500.00 | 618,500.00 | 1.06% | - |
| Jul 2, 2025 | 623,000.00 | 625,000.00 | 612,000.00 | 612,000.00 | 612,000.00 | -1.69% | - |
| Jul 1, 2025 | 619,500.00 | 622,500.00 | 616,500.00 | 622,500.00 | 622,500.00 | 0.40% | - |
| Jun 30, 2025 | 626,500.00 | 627,000.00 | 620,000.00 | 620,000.00 | 620,000.00 | -0.96% | - |