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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.680.690.680.690.691.66%28,888
Apr 24, 20250.670.700.660.680.68-2.16%61,922
Apr 23, 20250.650.750.650.700.706.29%142,681
Apr 22, 20250.660.730.650.660.66-0.01%233,617
Apr 21, 20250.640.680.630.660.661.01%84,394
Apr 17, 20250.690.690.640.650.65-51,851
Apr 16, 20250.670.670.630.650.65-4.98%57,134
Apr 15, 20250.690.700.670.680.68-1.53%33,402
Apr 14, 20250.670.690.670.690.69-0.43%48,525
Apr 11, 20250.670.700.670.700.703.36%17,048
Apr 10, 20250.670.710.660.680.68-3.57%57,649
Apr 9, 20250.690.710.670.700.70-1.39%54,451
Apr 8, 20250.730.790.650.710.719.20%212,013
Apr 7, 20250.650.660.640.650.65-4.40%52,785
Apr 4, 20250.670.680.650.680.681.04%34,230
Apr 3, 20250.660.710.650.670.67-3.03%41,928
Apr 2, 20250.660.700.650.690.692.03%165,609
Apr 1, 20250.640.690.640.680.684.01%1,354,667
Mar 31, 20250.660.670.640.650.65-3.80%106,198
Mar 28, 20250.670.710.650.680.68-3.64%24,700
Mar 27, 20250.720.720.690.710.710.78%14,336
Mar 26, 20250.680.720.650.700.70-75,629
Mar 25, 20250.720.720.670.700.70-65,566
Mar 24, 20250.700.720.690.700.70-0.36%49,826
Mar 21, 20250.680.760.670.700.70-0.35%272,962
Mar 20, 20250.650.720.640.710.712.50%486,638
Mar 19, 20250.690.700.640.690.699.17%1,312,121
Mar 18, 20250.630.680.620.630.63-4.14%458,547
Mar 17, 20250.650.700.630.660.66-2.65%27,996
Mar 14, 20250.690.710.650.680.68-6.79%32,427
Mar 13, 20250.670.730.670.720.725.00%43,873
Mar 12, 20250.660.690.640.690.694.18%54,222
Mar 11, 20250.740.740.660.660.66-13.45%54,788
Mar 10, 20250.610.770.600.770.7724.37%393,561
Mar 7, 20250.630.660.610.620.62-2.37%79,217
Mar 6, 20250.600.640.590.630.633.79%111,086
Mar 5, 20250.630.650.610.610.61-4.99%185,221
Mar 4, 20250.620.660.590.640.644.40%180,693
Mar 3, 20250.630.680.610.610.61-7.27%245,765
Feb 28, 20250.660.680.630.660.66-2.94%155,627
Feb 27, 20250.630.690.630.680.680.29%327,129
Feb 26, 20250.780.840.640.680.68-27.92%1,478,339
Feb 25, 20251.001.260.740.940.9448.99%77,077,656
Feb 24, 20250.680.680.620.630.63-2.88%4,736,958
Feb 21, 20250.650.670.630.650.650.09%78,623
Feb 20, 20250.660.660.610.650.65-1.31%49,657
Feb 19, 20250.620.670.610.660.667.85%244,080
Feb 18, 20250.630.630.610.610.61-2.37%16,812
Feb 14, 20250.620.630.620.620.62-0.81%14,231
Feb 13, 20250.630.630.610.630.63-0.02%28,561