Berkshire Hathaway Inc. (VIE:BRKB)
Austria · Delayed Price · Currency is EUR 413.55
-0.20 (-0.05%)
Last updated: Mar 4, 2026, 3:39 PM CET
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 412.55 | 414.10 | 412.55 | 414.00 | - | 0.06% | - |
| Mar 3, 2026 | 411.85 | 413.75 | 402.05 | 413.75 | 413.75 | 0.17% | 174 |
| Mar 2, 2026 | 421.60 | 425.50 | 413.05 | 413.05 | 413.05 | -3.16% | 190 |
| Feb 27, 2026 | 424.05 | 426.55 | 424.00 | 426.55 | 426.55 | 0.63% | 26 |
| Feb 26, 2026 | 417.70 | 423.90 | 417.45 | 423.90 | 423.90 | 1.51% | 29 |
| Feb 25, 2026 | 418.95 | 420.60 | 417.60 | 417.60 | 417.60 | 0.06% | 5 |
| Feb 24, 2026 | 419.80 | 419.80 | 417.35 | 417.35 | 417.35 | -0.61% | 17 |
| Feb 23, 2026 | 420.40 | 423.20 | 419.90 | 419.90 | 419.90 | 0.17% | 97 |
| Feb 20, 2026 | 423.40 | 423.45 | 418.80 | 419.20 | 419.20 | -0.87% | 110 |
| Feb 19, 2026 | 423.45 | 424.00 | 422.90 | 422.90 | 422.90 | -0.09% | 4 |
| Feb 18, 2026 | 425.70 | 426.70 | 423.30 | 423.30 | 423.30 | -0.41% | 42 |
| Feb 17, 2026 | 421.75 | 425.05 | 420.75 | 425.05 | 425.05 | 0.89% | 9 |
| Feb 16, 2026 | 420.00 | 421.30 | 420.00 | 421.30 | 421.30 | -0.20% | 110 |
| Feb 13, 2026 | 421.10 | 422.15 | 419.00 | 422.15 | 422.15 | -1.14% | 25 |
| Feb 12, 2026 | 421.65 | 427.00 | 420.40 | 427.00 | 427.00 | 1.40% | 20 |
| Feb 11, 2026 | 419.35 | 421.10 | 419.35 | 421.10 | 421.10 | 0.43% | 37 |
| Feb 10, 2026 | 418.80 | 419.30 | 417.35 | 419.30 | 419.30 | -0.66% | - |
| Feb 9, 2026 | 427.60 | 427.60 | 422.10 | 422.10 | 422.10 | -1.33% | 6 |
| Feb 6, 2026 | 426.55 | 432.75 | 425.05 | 427.80 | 427.80 | 0.55% | 104 |
| Feb 5, 2026 | 426.30 | 427.30 | 420.55 | 425.45 | 425.45 | -1.38% | 4 |
| Feb 4, 2026 | 416.80 | 431.40 | 416.80 | 431.40 | 431.40 | 3.86% | 245 |
| Feb 3, 2026 | 412.05 | 415.35 | 411.05 | 415.35 | 415.35 | 1.34% | 10 |
| Feb 2, 2026 | 404.90 | 409.85 | 404.80 | 409.85 | 409.85 | 1.94% | 28 |
| Jan 30, 2026 | 398.80 | 402.05 | 398.35 | 402.05 | 402.05 | 1.07% | - |
| Jan 29, 2026 | 394.95 | 397.80 | 394.95 | 397.80 | 397.80 | -0.23% | 121 |
| Jan 28, 2026 | 393.85 | 398.70 | 393.85 | 398.70 | 398.70 | 0.14% | 69 |
| Jan 27, 2026 | 406.75 | 406.75 | 398.15 | 398.15 | 398.15 | -1.40% | 13 |
| Jan 26, 2026 | 403.70 | 404.05 | 403.35 | 403.80 | 403.80 | -1.17% | 24 |
| Jan 23, 2026 | 412.90 | 413.00 | 408.60 | 408.60 | 408.60 | -0.61% | 35 |
| Jan 22, 2026 | 414.30 | 414.50 | 411.10 | 411.10 | 411.10 | -0.33% | 15 |
| Jan 21, 2026 | 414.90 | 414.90 | 412.45 | 412.45 | 412.45 | -0.63% | 37 |
| Jan 20, 2026 | 419.20 | 419.20 | 415.05 | 415.05 | 415.05 | -1.21% | 24 |
| Jan 19, 2026 | 420.25 | 420.25 | 419.10 | 420.15 | 420.15 | -1.40% | 24 |
| Jan 16, 2026 | 424.45 | 426.10 | 422.90 | 426.10 | 426.10 | 0.46% | 9 |
| Jan 15, 2026 | 424.20 | 424.85 | 423.50 | 424.15 | 424.15 | 0.01% | 34 |
| Jan 14, 2026 | 424.40 | 425.70 | 424.10 | 424.10 | 424.10 | -0.04% | - |
| Jan 13, 2026 | 427.40 | 427.45 | 424.25 | 424.25 | 424.25 | -0.53% | 20 |
| Jan 12, 2026 | 425.80 | 426.50 | 425.80 | 426.50 | 426.50 | -0.15% | 19 |
| Jan 9, 2026 | 429.05 | 429.10 | 427.15 | 427.15 | 427.15 | -1.05% | 6 |
| Jan 8, 2026 | 424.60 | 431.70 | 423.50 | 431.70 | 431.70 | 1.94% | 35 |
| Jan 7, 2026 | 427.35 | 427.35 | 423.10 | 423.50 | 423.50 | -0.65% | 17 |
| Jan 6, 2026 | 426.25 | 426.25 | 424.45 | 426.25 | 426.25 | -0.39% | 24 |
| Jan 5, 2026 | 424.60 | 427.90 | 423.85 | 427.90 | 427.90 | 0.80% | 24 |
| Jan 2, 2026 | 428.35 | 428.50 | 424.50 | 424.50 | 424.50 | -0.26% | - |
| Dec 30, 2025 | 425.10 | 425.60 | 425.10 | 425.60 | 425.60 | -0.07% | 20 |
| Dec 29, 2025 | 423.00 | 425.90 | 422.75 | 425.90 | 425.90 | 0.35% | 38 |
| Dec 23, 2025 | 424.35 | 425.25 | 423.35 | 424.40 | 424.40 | -0.06% | - |
| Dec 22, 2025 | 424.00 | 424.65 | 421.85 | 424.65 | 424.65 | -0.92% | 24 |
| Dec 19, 2025 | 429.25 | 429.55 | 427.65 | 428.60 | 428.60 | -0.41% | 1 |
| Dec 18, 2025 | 428.05 | 430.35 | 428.05 | 430.35 | 430.35 | 0.58% | 29 |