Brera Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.67	0.71	0.65	0.68	0.68	-3.64%	24,700
Mar 27, 2025	0.72	0.72	0.69	0.71	0.71	0.78%	14,336
Mar 26, 2025	0.68	0.72	0.65	0.70	0.70	-	75,629
Mar 25, 2025	0.72	0.72	0.67	0.70	0.70	-	65,566
Mar 24, 2025	0.70	0.72	0.69	0.70	0.70	-0.36%	49,826
Mar 21, 2025	0.68	0.76	0.67	0.70	0.70	-0.35%	272,962
Mar 20, 2025	0.65	0.72	0.64	0.71	0.71	2.50%	486,638
Mar 19, 2025	0.69	0.70	0.64	0.69	0.69	9.17%	1,312,121
Mar 18, 2025	0.63	0.68	0.62	0.63	0.63	-4.14%	458,547
Mar 17, 2025	0.65	0.70	0.63	0.66	0.66	-2.65%	27,996
Mar 14, 2025	0.69	0.71	0.65	0.68	0.68	-6.79%	32,427
Mar 13, 2025	0.67	0.73	0.67	0.72	0.72	5.00%	43,873
Mar 12, 2025	0.66	0.69	0.64	0.69	0.69	4.18%	54,222
Mar 11, 2025	0.74	0.74	0.66	0.66	0.66	-13.45%	54,788
Mar 10, 2025	0.61	0.77	0.60	0.77	0.77	24.37%	393,561
Mar 7, 2025	0.63	0.66	0.61	0.62	0.62	-2.37%	79,217
Mar 6, 2025	0.60	0.64	0.59	0.63	0.63	3.79%	111,086
Mar 5, 2025	0.63	0.65	0.61	0.61	0.61	-4.99%	185,221
Mar 4, 2025	0.62	0.66	0.59	0.64	0.64	4.40%	180,693
Mar 3, 2025	0.63	0.68	0.61	0.61	0.61	-7.27%	245,765
Feb 28, 2025	0.66	0.68	0.63	0.66	0.66	-2.94%	155,627
Feb 27, 2025	0.63	0.69	0.63	0.68	0.68	0.29%	327,129
Feb 26, 2025	0.78	0.84	0.64	0.68	0.68	-27.92%	1,478,339
Feb 25, 2025	1.00	1.26	0.74	0.94	0.94	48.99%	77,077,656
Feb 24, 2025	0.68	0.68	0.62	0.63	0.63	-2.88%	4,736,958
Feb 21, 2025	0.65	0.67	0.63	0.65	0.65	0.09%	78,623
Feb 20, 2025	0.66	0.66	0.61	0.65	0.65	-1.31%	49,657
Feb 19, 2025	0.62	0.67	0.61	0.66	0.66	7.85%	244,080
Feb 18, 2025	0.63	0.63	0.61	0.61	0.61	-2.37%	16,812
Feb 14, 2025	0.62	0.63	0.62	0.62	0.62	-0.81%	14,231
Feb 13, 2025	0.63	0.63	0.61	0.63	0.63	-0.02%	28,561
Feb 12, 2025	0.61	0.67	0.61	0.63	0.63	3.26%	56,577
Feb 11, 2025	0.66	0.66	0.60	0.61	0.61	-1.60%	14,850
Feb 10, 2025	0.65	0.66	0.60	0.62	0.62	-3.26%	90,700
Feb 7, 2025	0.66	0.68	0.63	0.64	0.64	-1.38%	11,742
Feb 6, 2025	0.65	0.67	0.63	0.65	0.65	-2.24%	17,250
Feb 5, 2025	0.67	0.69	0.64	0.66	0.66	3.89%	27,350
Feb 4, 2025	0.63	0.67	0.62	0.64	0.64	-0.53%	60,173
Feb 3, 2025	0.68	0.68	0.63	0.64	0.64	-5.78%	69,252
Jan 31, 2025	0.72	0.72	0.68	0.68	0.68	-6.67%	45,933
Jan 30, 2025	0.73	0.73	0.70	0.73	0.73	-	55,419
Jan 29, 2025	0.73	0.73	0.69	0.73	0.73	-1.12%	22,261
Jan 28, 2025	0.71	0.75	0.70	0.74	0.74	2.78%	15,769
Jan 27, 2025	0.70	0.73	0.66	0.72	0.72	-3.65%	41,015
Jan 24, 2025	0.72	0.77	0.70	0.75	0.75	3.94%	34,039
Jan 23, 2025	0.75	0.75	0.70	0.72	0.72	-5.39%	67,879
Jan 22, 2025	0.78	0.81	0.74	0.76	0.76	-2.56%	29,334
Jan 21, 2025	0.82	0.82	0.76	0.78	0.78	-2.06%	37,241
Jan 17, 2025	0.80	0.80	0.75	0.80	0.80	-0.38%	51,748
Jan 16, 2025	0.77	0.80	0.77	0.80	0.80	1.19%	34,904