Brera Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	0.63	0.63	0.61	0.61	0.61	-3.08%	28,552
Jun 16, 2025	0.67	0.67	0.61	0.63	0.63	-5.43%	220,403
Jun 13, 2025	0.69	0.69	0.66	0.67	0.67	-4.39%	56,765
Jun 12, 2025	0.68	0.70	0.66	0.70	0.70	3.47%	59,546
Jun 11, 2025	0.70	0.73	0.67	0.68	0.68	-1.50%	309,877
Jun 10, 2025	0.71	0.72	0.65	0.69	0.69	-5.65%	174,876
Jun 9, 2025	0.73	0.74	0.71	0.73	0.73	0.40%	26,679
Jun 6, 2025	0.77	0.77	0.71	0.72	0.72	2.04%	81,536
Jun 5, 2025	0.72	0.74	0.71	0.71	0.71	1.01%	145,900
Jun 4, 2025	0.68	0.74	0.67	0.70	0.70	5.28%	306,118
Jun 3, 2025	0.68	0.68	0.66	0.67	0.67	-1.74%	31,846
Jun 2, 2025	0.67	0.68	0.66	0.68	0.68	1.46%	39,758
May 30, 2025	0.68	0.69	0.67	0.67	0.67	-2.88%	56,072
May 29, 2025	0.70	0.72	0.68	0.69	0.69	0.72%	106,496
May 28, 2025	0.66	0.70	0.66	0.69	0.69	4.42%	70,261
May 27, 2025	0.65	0.70	0.64	0.66	0.66	-3.54%	154,120
May 23, 2025	0.68	0.70	0.66	0.68	0.68	-2.82%	45,140
May 22, 2025	0.69	0.70	0.67	0.70	0.70	0.85%	39,580
May 21, 2025	0.71	0.71	0.67	0.69	0.69	-1.99%	48,299
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