Brera Holdings PLC (BREA)
NASDAQ: BREA · Real-Time Price · USD
0.860
-0.005 (-0.58%)
At close: Oct 31, 2024, 4:00 PM
0.820
-0.040 (-4.65%)
After-hours: Oct 31, 2024, 6:49 PM EDT
Brera Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 0.89 | 0.89 | 0.82 | 0.86 | 0.86 | 1.18% | 19,763 |
Oct 30, 2024 | 0.90 | 0.92 | 0.81 | 0.85 | 0.85 | -5.13% | 74,400 |
Oct 29, 2024 | 0.94 | 0.96 | 0.90 | 0.90 | 0.90 | -2.61% | 81,100 |
Oct 28, 2024 | 0.90 | 0.93 | 0.89 | 0.92 | 0.92 | -1.08% | 149,008 |
Oct 25, 2024 | 0.91 | 0.94 | 0.79 | 0.93 | 0.93 | -1.06% | 171,054 |
Oct 24, 2024 | 1.03 | 1.03 | 0.92 | 0.94 | 0.94 | -9.62% | 198,219 |
Oct 23, 2024 | 1.10 | 1.12 | 1.00 | 1.04 | 1.04 | -5.45% | 198,200 |
Oct 22, 2024 | 1.15 | 1.17 | 1.01 | 1.10 | 1.10 | -9.09% | 273,300 |
Oct 21, 2024 | 1.07 | 1.34 | 1.07 | 1.21 | 1.21 | 7.08% | 814,700 |
Oct 18, 2024 | 0.93 | 1.15 | 0.91 | 1.13 | 1.13 | 10.78% | 1,861,344 |
Oct 17, 2024 | 1.23 | 1.72 | 0.91 | 1.02 | 1.02 | 46.43% | 42,665,004 |
Oct 16, 2024 | 0.66 | 0.72 | 0.66 | 0.70 | 0.70 | 2.44% | 13,395,008 |
Oct 15, 2024 | 0.70 | 0.75 | 0.66 | 0.68 | 0.68 | -1.45% | 23,400 |
Oct 14, 2024 | 0.67 | 0.69 | 0.64 | 0.69 | 0.69 | 7.81% | 33,122 |
Oct 11, 2024 | 0.61 | 0.68 | 0.61 | 0.64 | 0.64 | -0.76% | 40,900 |
Oct 10, 2024 | 0.60 | 0.65 | 0.58 | 0.64 | 0.64 | 7.47% | 22,124 |
Oct 9, 2024 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -3.98% | 24,158 |
Oct 8, 2024 | 0.68 | 0.69 | 0.62 | 0.63 | 0.63 | -9.42% | 61,903 |
Oct 7, 2024 | 0.75 | 0.75 | 0.68 | 0.69 | 0.69 | -7.98% | 24,065 |
Oct 4, 2024 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | -1.34% | 47,703 |
Oct 3, 2024 | 0.80 | 0.80 | 0.73 | 0.76 | 0.76 | -1.35% | 18,007 |
Oct 2, 2024 | 0.82 | 0.85 | 0.77 | 0.77 | 0.77 | -7.18% | 36,814 |
Oct 1, 2024 | 0.89 | 0.90 | 0.83 | 0.83 | 0.83 | -6.74% | 22,816 |
Sep 30, 2024 | 0.87 | 0.95 | 0.80 | 0.89 | 0.89 | -0.61% | 79,915 |
Sep 27, 2024 | 0.99 | 0.99 | 0.80 | 0.90 | 0.90 | -0.50% | 110,200 |
Sep 26, 2024 | 0.79 | 0.92 | 0.78 | 0.90 | 0.90 | 7.08% | 511,710 |
Sep 25, 2024 | 0.84 | 0.95 | 0.77 | 0.84 | 0.84 | 15.14% | 10,953,548 |
Sep 24, 2024 | 0.75 | 0.76 | 0.67 | 0.73 | 0.73 | -2.80% | 15,100 |
Sep 23, 2024 | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -2.47% | 8,500 |
Sep 20, 2024 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | - | 4,400 |
Sep 19, 2024 | 0.73 | 0.77 | 0.73 | 0.77 | 0.77 | -0.18% | 39,252 |
Sep 18, 2024 | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | 2.72% | 28,900 |
Sep 17, 2024 | 0.76 | 0.77 | 0.75 | 0.75 | 0.75 | 0.13% | 4,600 |
Sep 16, 2024 | 0.75 | 0.81 | 0.75 | 0.75 | 0.75 | -0.01% | 6,000 |
Sep 13, 2024 | 0.79 | 0.80 | 0.75 | 0.75 | 0.75 | -4.09% | 14,514 |
Sep 12, 2024 | 0.78 | 0.83 | 0.78 | 0.78 | 0.78 | -5.85% | 9,200 |
Sep 11, 2024 | 0.78 | 0.86 | 0.78 | 0.83 | 0.83 | 3.82% | 14,296 |
Sep 10, 2024 | 0.85 | 0.85 | 0.79 | 0.80 | 0.80 | -2.12% | 26,308 |
Sep 9, 2024 | 0.72 | 0.84 | 0.72 | 0.82 | 0.82 | 13.53% | 49,587 |
Sep 6, 2024 | 0.72 | 0.74 | 0.67 | 0.72 | 0.72 | 1.39% | 27,643 |
Sep 5, 2024 | 0.70 | 0.73 | 0.67 | 0.71 | 0.71 | -1.38% | 5,901 |
Sep 4, 2024 | 0.71 | 0.73 | 0.68 | 0.72 | 0.72 | 1.39% | 6,500 |
Sep 3, 2024 | 0.77 | 0.77 | 0.71 | 0.71 | 0.71 | -5.32% | 7,500 |
Aug 30, 2024 | 0.71 | 0.75 | 0.66 | 0.75 | 0.75 | 2.70% | 8,600 |
Aug 29, 2024 | 0.74 | 0.79 | 0.60 | 0.73 | 0.73 | -2.63% | 142,302 |
Aug 28, 2024 | 0.82 | 0.83 | 0.67 | 0.75 | 0.75 | -21.06% | 244,891 |
Aug 27, 2024 | 0.75 | 1.05 | 0.71 | 0.95 | 0.95 | 33.82% | 693,400 |
Aug 26, 2024 | 0.68 | 0.76 | 0.67 | 0.71 | 0.71 | 8.88% | 50,200 |
Aug 23, 2024 | 0.64 | 0.66 | 0.62 | 0.65 | 0.65 | 0.32% | 6,900 |
Aug 22, 2024 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 2.20% | 8,018 |
Aug 21, 2024 | 0.66 | 0.66 | 0.62 | 0.64 | 0.64 | 0.43% | 7,763 |
Aug 20, 2024 | 0.61 | 0.63 | 0.59 | 0.63 | 0.63 | 0.02% | 3,400 |
Aug 19, 2024 | 0.59 | 0.63 | 0.57 | 0.63 | 0.63 | 2.29% | 20,300 |
Aug 16, 2024 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 3.17% | 2,441 |
Aug 15, 2024 | 0.60 | 0.64 | 0.55 | 0.60 | 0.60 | -6.25% | 8,122 |
Aug 14, 2024 | 0.58 | 0.64 | 0.58 | 0.64 | 0.64 | 6.67% | 5,600 |
Aug 13, 2024 | 0.63 | 0.64 | 0.58 | 0.60 | 0.60 | -3.60% | 15,676 |
Aug 12, 2024 | 0.65 | 0.69 | 0.62 | 0.62 | 0.62 | -1.78% | 5,200 |
Aug 9, 2024 | 0.60 | 0.64 | 0.59 | 0.63 | 0.63 | 0.60% | 11,500 |
Aug 8, 2024 | 0.55 | 0.63 | 0.55 | 0.63 | 0.63 | 12.48% | 5,900 |
Aug 7, 2024 | 0.59 | 0.60 | 0.56 | 0.56 | 0.56 | 0.16% | 12,710 |
Aug 6, 2024 | 0.59 | 0.60 | 0.55 | 0.56 | 0.56 | -6.82% | 14,044 |
Aug 5, 2024 | 0.52 | 0.63 | 0.51 | 0.60 | 0.60 | -0.63% | 58,964 |
Aug 2, 2024 | 0.56 | 0.62 | 0.56 | 0.60 | 0.60 | -4.14% | 3,907 |
Aug 1, 2024 | 0.60 | 0.63 | 0.59 | 0.63 | 0.63 | -3.09% | 11,148 |
Jul 31, 2024 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 6.56% | 3,728 |
Jul 30, 2024 | 0.65 | 0.65 | 0.60 | 0.61 | 0.61 | -5.43% | 35,107 |
Jul 29, 2024 | 0.65 | 0.68 | 0.62 | 0.65 | 0.65 | -2.95% | 21,300 |
Jul 26, 2024 | 0.65 | 0.68 | 0.59 | 0.66 | 0.66 | 2.25% | 25,817 |
Jul 25, 2024 | 0.65 | 0.65 | 0.61 | 0.65 | 0.65 | 1.36% | 49,002 |
Jul 24, 2024 | 0.66 | 0.69 | 0.60 | 0.64 | 0.64 | -12.90% | 83,700 |
Jul 23, 2024 | 0.60 | 0.75 | 0.55 | 0.74 | 0.74 | -0.11% | 2,432,939 |
Jul 22, 2024 | 0.68 | 0.76 | 0.68 | 0.74 | 0.74 | 8.48% | 181,028 |
Jul 19, 2024 | 0.67 | 0.72 | 0.67 | 0.68 | 0.68 | -3.32% | 5,753 |
Jul 18, 2024 | 0.67 | 0.72 | 0.61 | 0.70 | 0.70 | -2.52% | 8,512 |
Jul 17, 2024 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 2.82% | 3,106 |
Jul 16, 2024 | 0.68 | 0.73 | 0.68 | 0.70 | 0.70 | 0.06% | 5,572 |
Jul 15, 2024 | 0.67 | 0.74 | 0.67 | 0.70 | 0.70 | -1.99% | 20,905 |
Jul 12, 2024 | 0.71 | 0.74 | 0.70 | 0.72 | 0.72 | -2.72% | 11,639 |
Jul 11, 2024 | 0.70 | 0.75 | 0.70 | 0.74 | 0.74 | -2.00% | 14,469 |
Jul 10, 2024 | 0.77 | 0.77 | 0.66 | 0.75 | 0.75 | -2.57% | 18,020 |
Jul 9, 2024 | 0.80 | 0.80 | 0.75 | 0.77 | 0.77 | 2.63% | 3,414 |
Jul 8, 2024 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -8.51% | 5,859 |
Jul 5, 2024 | 0.73 | 0.82 | 0.73 | 0.82 | 0.82 | 4.11% | 13,957 |
Jul 3, 2024 | 0.74 | 0.79 | 0.74 | 0.79 | 0.79 | 5.37% | 1,694 |
Jul 2, 2024 | 0.78 | 0.78 | 0.73 | 0.75 | 0.75 | -4.28% | 9,640 |
Jul 1, 2024 | 0.83 | 0.83 | 0.69 | 0.78 | 0.78 | -5.93% | 16,709 |
Jun 28, 2024 | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | 3.74% | 18,114 |
Jun 27, 2024 | 0.82 | 0.85 | 0.78 | 0.80 | 0.80 | 2.58% | 31,266 |
Jun 26, 2024 | 0.77 | 0.82 | 0.77 | 0.78 | 0.78 | 5.09% | 8,112 |
Jun 25, 2024 | 0.84 | 0.84 | 0.72 | 0.74 | 0.74 | -8.49% | 34,320 |
Jun 24, 2024 | 0.78 | 0.85 | 0.78 | 0.81 | 0.81 | 0.15% | 5,845 |
Jun 21, 2024 | 0.82 | 0.84 | 0.80 | 0.81 | 0.81 | -3.81% | 27,237 |
Jun 20, 2024 | 0.76 | 0.85 | 0.75 | 0.84 | 0.84 | 12.27% | 14,463 |
Jun 18, 2024 | 0.85 | 0.87 | 0.70 | 0.75 | 0.75 | -11.53% | 72,676 |
Jun 17, 2024 | 0.93 | 1.00 | 0.81 | 0.85 | 0.85 | -9.34% | 33,538 |
Jun 14, 2024 | 0.95 | 1.00 | 0.93 | 0.94 | 0.94 | -1.58% | 5,367 |
Jun 13, 2024 | 0.98 | 1.03 | 0.95 | 0.95 | 0.95 | -3.05% | 60,832 |
Jun 12, 2024 | 0.95 | 1.00 | 0.91 | 0.98 | 0.98 | -0.73% | 8,511 |
Jun 11, 2024 | 0.99 | 1.00 | 0.91 | 0.99 | 0.99 | -0.05% | 4,019 |