Brera Holdings PLC (BREA)
NASDAQ: BREA · Real-Time Price · USD
0.6940
+0.0113 (1.66%)
At close: Apr 25, 2025, 4:00 PM
0.7200
+0.0260 (3.75%)
Pre-market: Apr 28, 2025, 5:21 AM EDT
Brera Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |