Brera Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	0.68	0.73	0.66	0.71	0.71	4.42%	182,209
May 19, 2025	0.67	0.68	0.66	0.68	0.68	1.12%	13,028
May 16, 2025	0.66	0.71	0.66	0.67	0.67	1.65%	76,391
May 15, 2025	0.67	0.67	0.63	0.66	0.66	3.05%	54,573
May 14, 2025	0.66	0.69	0.64	0.64	0.64	-3.47%	166,177
May 13, 2025	0.67	0.68	0.66	0.66	0.66	-3.45%	57,191
May 12, 2025	0.67	0.70	0.66	0.69	0.69	2.19%	54,880
May 9, 2025	0.70	0.73	0.67	0.67	0.67	-4.67%	37,996
May 8, 2025	0.70	0.72	0.69	0.71	0.71	0.71%	59,314
May 7, 2025	0.71	0.73	0.70	0.70	0.70	-1.03%	31,054
May 6, 2025	0.74	0.74	0.70	0.71	0.71	-3.95%	38,298
May 5, 2025	0.71	0.77	0.71	0.74	0.74	0.05%	51,198
May 2, 2025	0.71	0.75	0.71	0.74	0.74	3.60%	32,374
May 1, 2025	0.74	0.75	0.70	0.71	0.71	1.37%	61,251
Apr 30, 2025	0.72	0.72	0.69	0.70	0.70	0.09%	19,631
Apr 29, 2025	0.72	0.72	0.69	0.70	0.70	-4.08%	20,666
Apr 28, 2025	0.71	0.74	0.69	0.73	0.73	5.19%	117,102
Apr 25, 2025	0.68	0.69	0.68	0.69	0.69	1.66%	28,888
Apr 24, 2025	0.67	0.70	0.66	0.68	0.68	-2.16%	61,922
Apr 23, 2025	0.65	0.75	0.65	0.70	0.70	6.29%	142,681
Apr 22, 2025	0.66	0.73	0.65	0.66	0.66	-0.01%	233,617
Apr 21, 2025	0.64	0.68	0.63	0.66	0.66	1.01%	84,394
Apr 17, 2025	0.69	0.69	0.64	0.65	0.65	-	51,851
Apr 16, 2025	0.67	0.67	0.63	0.65	0.65	-4.98%	57,134
Apr 15, 2025	0.69	0.70	0.67	0.68	0.68	-1.53%	33,402
Apr 14, 2025	0.67	0.69	0.67	0.69	0.69	-0.43%	48,525
Apr 11, 2025	0.67	0.70	0.67	0.70	0.70	3.36%	17,048
Apr 10, 2025	0.67	0.71	0.66	0.68	0.68	-3.57%	57,649
Apr 9, 2025	0.69	0.71	0.67	0.70	0.70	-1.39%	54,451
Apr 8, 2025	0.73	0.79	0.65	0.71	0.71	9.20%	212,013
Apr 7, 2025	0.65	0.66	0.64	0.65	0.65	-4.40%	52,785
Apr 4, 2025	0.67	0.68	0.65	0.68	0.68	1.04%	34,230
Apr 3, 2025	0.66	0.71	0.65	0.67	0.67	-3.03%	41,928
Apr 2, 2025	0.66	0.70	0.65	0.69	0.69	2.03%	165,609
Apr 1, 2025	0.64	0.69	0.64	0.68	0.68	4.01%	1,354,667
Mar 31, 2025	0.66	0.67	0.64	0.65	0.65	-3.80%	106,198
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