Berkshire Hathaway Inc. (VIE:BRKB)
Austria · Delayed Price · Currency is EUR 423.85
+8.50 (2.05%)
At close: Feb 4, 2026
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 427.05 | 427.85 | 426.25 | 427.85 | 427.85 | 0.53% | - |
| Dec 16, 2025 | 430.00 | 430.65 | 425.60 | 425.60 | 425.60 | -0.41% | - |
| Dec 15, 2025 | 426.05 | 427.35 | 425.95 | 427.35 | 427.35 | 1.16% | 11 |
| Dec 12, 2025 | 423.40 | 424.85 | 422.45 | 422.45 | 422.45 | 0.32% | 27 |
| Dec 11, 2025 | 420.15 | 421.10 | 419.00 | 421.10 | 421.10 | -0.63% | 20 |
| Dec 10, 2025 | 422.70 | 423.75 | 421.55 | 423.75 | 423.75 | 0.07% | 36 |
| Dec 9, 2025 | 427.15 | 428.50 | 423.45 | 423.45 | 423.45 | -0.15% | 113 |
| Dec 8, 2025 | 432.65 | 432.95 | 424.10 | 424.10 | 424.10 | -1.91% | 81 |
| Dec 5, 2025 | 431.50 | 432.35 | 431.00 | 432.35 | 432.35 | 0.50% | 43 |
| Dec 4, 2025 | 432.85 | 432.85 | 430.20 | 430.20 | 430.20 | -0.98% | - |
| Dec 3, 2025 | 435.90 | 435.90 | 433.55 | 434.45 | 434.45 | -0.53% | 31 |
| Dec 2, 2025 | 438.35 | 438.80 | 433.45 | 436.75 | 436.75 | -0.90% | 91 |
| Dec 1, 2025 | 442.75 | 442.75 | 440.70 | 440.70 | 440.70 | -0.91% | - |
| Nov 28, 2025 | 442.30 | 444.75 | 442.25 | 444.75 | 444.75 | 0.66% | - |
| Nov 27, 2025 | 441.25 | 441.85 | 441.25 | 441.85 | 441.85 | 0.27% | 115 |
| Nov 26, 2025 | 439.90 | 440.80 | 439.70 | 440.65 | 440.65 | 0.44% | - |
| Nov 25, 2025 | 441.00 | 441.00 | 438.70 | 438.70 | 438.70 | 1.23% | 26 |
| Nov 24, 2025 | 436.80 | 437.15 | 433.35 | 433.35 | 433.35 | -1.21% | 38 |
| Nov 21, 2025 | 434.95 | 438.65 | 434.95 | 438.65 | 438.65 | 0.03% | 2 |
| Nov 20, 2025 | 434.65 | 438.50 | 434.65 | 438.50 | 438.50 | 1.32% | 32 |
| Nov 19, 2025 | 435.75 | 435.75 | 430.00 | 432.80 | 432.80 | -0.39% | 49 |