Berkshire Hathaway Inc. (VIE:BRKB)
Austria · Delayed Price · Currency is EUR 405.55
+1.25 (0.31%)
Last updated: Jun 2, 2026, 5:32 PM CET
VIE:BRKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 404.40 | 405.55 | 403.60 | 405.55 | 405.55 | 0.31% | 20 |
| Jun 1, 2026 | 406.55 | 406.85 | 404.30 | 404.30 | 404.30 | -0.12% | 39 |
| May 29, 2026 | 410.05 | 410.30 | 404.80 | 404.80 | 404.80 | -1.53% | 8 |
| May 28, 2026 | 413.45 | 413.85 | 411.10 | 411.10 | 411.10 | -0.76% | 5 |
| May 27, 2026 | 415.15 | 415.50 | 414.25 | 414.25 | 414.25 | -0.86% | 21 |
| May 26, 2026 | 417.85 | 417.85 | 417.55 | 417.85 | 417.85 | -0.37% | - |
| May 25, 2026 | 419.25 | 419.70 | 418.55 | 419.40 | 419.40 | 0.46% | 25 |
| May 22, 2026 | 413.00 | 417.50 | 411.60 | 417.50 | 417.50 | 0.97% | 130 |
| May 21, 2026 | 413.30 | 414.55 | 413.30 | 413.50 | 413.50 | 0.24% | - |
| May 20, 2026 | 414.90 | 415.85 | 412.50 | 412.50 | 412.50 | -1.72% | - |
| May 19, 2026 | 419.20 | 420.15 | 418.85 | 419.70 | 419.70 | 1.11% | 144 |
| May 18, 2026 | 413.95 | 415.10 | 413.00 | 415.10 | 415.10 | -0.41% | - |
| May 15, 2026 | 415.60 | 418.85 | 415.60 | 416.80 | 416.80 | 0.80% | 79 |
| May 14, 2026 | 413.90 | 416.20 | 413.50 | 413.50 | 413.50 | 0.40% | - |
| May 13, 2026 | 413.25 | 413.35 | 411.25 | 411.85 | 411.85 | -0.52% | 50 |
| May 12, 2026 | 407.40 | 414.00 | 407.40 | 414.00 | 414.00 | 1.79% | - |
| May 11, 2026 | 403.80 | 406.70 | 403.80 | 406.70 | 406.70 | 0.44% | - |
| May 8, 2026 | 404.55 | 404.90 | 403.70 | 404.90 | 404.90 | 0.22% | - |
| May 7, 2026 | 400.35 | 404.00 | 398.95 | 404.00 | 404.00 | 1.09% | 25 |
| May 6, 2026 | 397.00 | 399.65 | 395.85 | 399.65 | 399.65 | 0.30% | 3 |
| May 5, 2026 | 402.15 | 402.85 | 398.45 | 398.45 | 398.45 | -2.26% | 10 |
| May 4, 2026 | 404.85 | 407.65 | 403.90 | 407.65 | 407.65 | 0.63% | 109 |
| Apr 30, 2026 | 406.45 | 406.45 | 404.25 | 405.10 | 405.10 | -0.52% | 12 |
| Apr 29, 2026 | 408.95 | 408.95 | 407.20 | 407.20 | 407.20 | -0.35% | 46 |
| Apr 28, 2026 | 405.50 | 408.65 | 405.45 | 408.65 | 408.65 | 0.90% | 33 |
| Apr 27, 2026 | 400.55 | 405.00 | 399.85 | 405.00 | 405.00 | 1.16% | 25 |
| Apr 24, 2026 | 403.15 | 403.15 | 400.35 | 400.35 | 400.35 | -0.05% | 15 |
| Apr 23, 2026 | 397.55 | 400.55 | 397.55 | 400.55 | 400.55 | 0.43% | - |
| Apr 22, 2026 | 400.30 | 400.30 | 398.85 | 398.85 | 398.85 | -0.52% | 4 |
| Apr 21, 2026 | 401.75 | 402.05 | 400.95 | 400.95 | 400.95 | -0.24% | 4 |
| Apr 20, 2026 | 403.35 | 403.35 | 401.90 | 401.90 | 401.90 | -0.67% | - |
| Apr 17, 2026 | 404.05 | 404.60 | 401.95 | 404.60 | 404.60 | 0.65% | - |
| Apr 16, 2026 | 403.25 | 403.30 | 402.00 | 402.00 | 402.00 | -0.15% | 25 |
| Apr 15, 2026 | 406.70 | 406.70 | 402.60 | 402.60 | 402.60 | -0.70% | 3 |
| Apr 14, 2026 | 408.55 | 408.55 | 404.95 | 405.45 | 405.45 | -0.90% | 48 |
| Apr 13, 2026 | 409.50 | 409.55 | 409.15 | 409.15 | 409.15 | -0.29% | 15 |
| Apr 10, 2026 | 414.50 | 415.55 | 410.35 | 410.35 | 410.35 | -1.03% | 36 |
| Apr 9, 2026 | 411.85 | 414.60 | 408.95 | 414.60 | 414.60 | 0.62% | 35 |
| Apr 8, 2026 | 416.20 | 416.20 | 411.95 | 412.05 | 412.05 | -0.22% | 62 |
| Apr 7, 2026 | 412.60 | 412.95 | 411.05 | 412.95 | 412.95 | -0.31% | 26 |
| Apr 2, 2026 | 413.15 | 414.25 | 412.60 | 414.25 | 414.25 | 0.13% | 47 |
| Apr 1, 2026 | 414.60 | 414.60 | 412.45 | 413.70 | 413.70 | 0.21% | 54 |
| Mar 31, 2026 | 415.75 | 416.65 | 412.85 | 412.85 | 412.85 | -0.82% | 15 |
| Mar 30, 2026 | 407.45 | 416.25 | 407.45 | 416.25 | 416.25 | 1.33% | 1 |
| Mar 27, 2026 | 413.10 | 413.20 | 410.75 | 410.80 | 410.80 | -0.19% | 4 |
| Mar 26, 2026 | 413.35 | 413.40 | 411.50 | 411.60 | 411.60 | -0.35% | 48 |
| Mar 25, 2026 | 415.15 | 416.65 | 412.75 | 413.05 | 413.05 | -0.72% | 94 |
| Mar 24, 2026 | 414.35 | 416.60 | 414.05 | 416.05 | 416.05 | 0.35% | 1 |
| Mar 23, 2026 | 414.90 | 420.20 | 412.90 | 414.60 | 414.60 | -0.54% | 261 |
| Mar 20, 2026 | 417.20 | 417.50 | 415.85 | 416.85 | 416.85 | -0.20% | 2 |