Brera Holdings PLC (BREA)
NASDAQ: BREA · Real-Time Price · USD
6.44
-0.11 (-1.68%)
Aug 13, 2025, 12:35 PM - Market open
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.63 | 6.76 | 6.62 | 6.55 | - | - | 4,583 |
| Aug 12, 2025 | 6.69 | 6.86 | 6.55 | 6.55 | 6.55 | 0.34% | 6,347 |
| Aug 11, 2025 | 6.83 | 6.83 | 6.53 | 6.53 | 6.53 | -4.00% | 5,671 |
| Aug 8, 2025 | 6.26 | 6.80 | 6.16 | 6.80 | 6.80 | 9.85% | 22,758 |
| Aug 7, 2025 | 6.41 | 6.41 | 6.16 | 6.19 | 6.19 | -0.48% | 3,716 |
| Aug 6, 2025 | 6.45 | 6.65 | 6.14 | 6.22 | 6.22 | -7.85% | 3,051 |
| Aug 5, 2025 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | 2.90% | 3,066 |
| Aug 4, 2025 | 6.39 | 6.56 | 6.39 | 6.56 | 6.56 | 5.47% | 7,172 |
| Aug 1, 2025 | 6.32 | 6.52 | 6.22 | 6.22 | 6.22 | -4.60% | 2,106 |
| Jul 31, 2025 | 6.71 | 6.95 | 6.52 | 6.52 | 6.52 | -3.83% | 23,722 |
| Jul 30, 2025 | 6.76 | 7.11 | 6.72 | 6.78 | 6.78 | 2.73% | 16,079 |
| Jul 29, 2025 | 6.61 | 7.07 | 6.44 | 6.60 | 6.60 | -0.15% | 22,861 |
| Jul 28, 2025 | 6.40 | 6.85 | 6.33 | 6.61 | 6.61 | 4.75% | 34,254 |
| Jul 25, 2025 | 6.59 | 6.78 | 6.30 | 6.31 | 6.31 | -3.96% | 8,611 |
| Jul 24, 2025 | 7.00 | 7.12 | 6.57 | 6.57 | 6.57 | -5.60% | 17,326 |
| Jul 23, 2025 | 7.48 | 7.48 | 6.80 | 6.96 | 6.96 | 1.02% | 4,107 |
| Jul 22, 2025 | 6.54 | 7.08 | 6.54 | 6.89 | 6.89 | 5.51% | 11,092 |
| Jul 21, 2025 | 6.61 | 6.90 | 6.51 | 6.53 | 6.53 | -3.10% | 9,080 |
| Jul 18, 2025 | 6.65 | 6.95 | 6.59 | 6.74 | 6.74 | 0.73% | 3,541 |
| Jul 17, 2025 | 7.17 | 7.26 | 6.62 | 6.69 | 6.69 | -10.80% | 20,542 |
| Jul 16, 2025 | 6.51 | 7.61 | 6.51 | 7.50 | 7.50 | 12.28% | 24,600 |
| Jul 15, 2025 | 6.58 | 6.90 | 6.46 | 6.68 | 6.68 | -1.47% | 7,862 |
| Jul 14, 2025 | 6.57 | 6.88 | 6.51 | 6.78 | 6.78 | 3.12% | 17,126 |
| Jul 11, 2025 | 6.18 | 6.80 | 6.18 | 6.58 | 6.58 | 7.10% | 24,569 |
| Jul 10, 2025 | 6.86 | 7.01 | 6.06 | 6.14 | 6.14 | -12.30% | 43,736 |
| Jul 9, 2025 | 7.99 | 8.04 | 7.00 | 7.00 | 7.00 | -18.13% | 32,953 |
| Jul 8, 2025 | 7.65 | 8.59 | 7.65 | 8.55 | 8.55 | 12.35% | 25,696 |
| Jul 7, 2025 | 7.54 | 7.62 | 7.48 | 7.61 | 7.61 | -1.04% | 12,516 |
| Jul 3, 2025 | 7.60 | 7.75 | 7.55 | 7.69 | 7.69 | 1.85% | 4,554 |
| Jul 2, 2025 | 7.42 | 7.74 | 7.40 | 7.55 | 7.55 | 1.62% | 12,045 |
| Jul 1, 2025 | 7.58 | 7.58 | 7.33 | 7.43 | 7.43 | -2.24% | 5,136 |
| Jun 30, 2025 | 7.12 | 7.78 | 7.01 | 7.60 | 7.60 | 8.57% | 13,776 |
| Jun 27, 2025 | 6.82 | 7.33 | 6.78 | 7.00 | 7.00 | 3.52% | 18,594 |
| Jun 26, 2025 | 6.48 | 7.89 | 5.90 | 6.76 | 6.76 | 0.93% | 57,300 |
| Jun 25, 2025 | 7.08 | 7.30 | 6.60 | 6.70 | 6.70 | -8.23% | 28,710 |
| Jun 24, 2025 | 7.37 | 7.70 | 7.08 | 7.30 | 7.30 | -3.95% | 24,581 |
| Jun 23, 2025 | 7.73 | 7.90 | 6.90 | 7.60 | 7.60 | -3.36% | 23,995 |
| Jun 20, 2025 | 6.80 | 7.87 | 6.70 | 7.87 | 7.87 | 14.02% | 37,943 |
| Jun 18, 2025 | 6.23 | 6.97 | 6.10 | 6.90 | 6.90 | 12.46% | 25,406 |
| Jun 17, 2025 | 6.27 | 6.30 | 6.13 | 6.13 | 6.13 | -3.08% | 2,855 |
| Jun 16, 2025 | 6.68 | 6.68 | 6.10 | 6.33 | 6.33 | -5.42% | 22,040 |
| Jun 13, 2025 | 6.90 | 6.90 | 6.60 | 6.69 | 6.69 | -4.39% | 5,676 |
| Jun 12, 2025 | 6.77 | 7.00 | 6.62 | 7.00 | 7.00 | 3.47% | 5,954 |
| Jun 11, 2025 | 6.95 | 7.30 | 6.70 | 6.76 | 6.76 | -1.50% | 30,987 |
| Jun 10, 2025 | 7.10 | 7.20 | 6.50 | 6.87 | 6.87 | -5.65% | 17,487 |
| Jun 9, 2025 | 7.30 | 7.45 | 7.10 | 7.28 | 7.28 | 0.40% | 2,667 |
| Jun 6, 2025 | 7.65 | 7.65 | 7.06 | 7.25 | 7.25 | 2.04% | 8,153 |
| Jun 5, 2025 | 7.20 | 7.40 | 7.10 | 7.10 | 7.10 | 1.01% | 14,590 |
| Jun 4, 2025 | 6.80 | 7.37 | 6.70 | 7.03 | 7.03 | 5.28% | 30,611 |
| Jun 3, 2025 | 6.80 | 6.80 | 6.61 | 6.68 | 6.68 | -1.74% | 3,184 |