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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20240.890.890.820.860.861.18%19,763
Oct 30, 20240.900.920.810.850.85-5.13%74,400
Oct 29, 20240.940.960.900.900.90-2.61%81,100
Oct 28, 20240.900.930.890.920.92-1.08%149,008
Oct 25, 20240.910.940.790.930.93-1.06%171,054
Oct 24, 20241.031.030.920.940.94-9.62%198,219
Oct 23, 20241.101.121.001.041.04-5.45%198,200
Oct 22, 20241.151.171.011.101.10-9.09%273,300
Oct 21, 20241.071.341.071.211.217.08%814,700
Oct 18, 20240.931.150.911.131.1310.78%1,861,344
Oct 17, 20241.231.720.911.021.0246.43%42,665,004
Oct 16, 20240.660.720.660.700.702.44%13,395,008
Oct 15, 20240.700.750.660.680.68-1.45%23,400
Oct 14, 20240.670.690.640.690.697.81%33,122
Oct 11, 20240.610.680.610.640.64-0.76%40,900
Oct 10, 20240.600.650.580.640.647.47%22,124
Oct 9, 20240.640.640.600.600.60-3.98%24,158
Oct 8, 20240.680.690.620.630.63-9.42%61,903
Oct 7, 20240.750.750.680.690.69-7.98%24,065
Oct 4, 20240.750.750.730.750.75-1.34%47,703
Oct 3, 20240.800.800.730.760.76-1.35%18,007
Oct 2, 20240.820.850.770.770.77-7.18%36,814
Oct 1, 20240.890.900.830.830.83-6.74%22,816
Sep 30, 20240.870.950.800.890.89-0.61%79,915
Sep 27, 20240.990.990.800.900.90-0.50%110,200
Sep 26, 20240.790.920.780.900.907.08%511,710
Sep 25, 20240.840.950.770.840.8415.14%10,953,548
Sep 24, 20240.750.760.670.730.73-2.80%15,100
Sep 23, 20240.770.770.740.750.75-2.47%8,500
Sep 20, 20240.740.770.740.770.77-4,400
Sep 19, 20240.730.770.730.770.77-0.18%39,252
Sep 18, 20240.820.820.770.770.772.72%28,900
Sep 17, 20240.760.770.750.750.750.13%4,600
Sep 16, 20240.750.810.750.750.75-0.01%6,000
Sep 13, 20240.790.800.750.750.75-4.09%14,514
Sep 12, 20240.780.830.780.780.78-5.85%9,200
Sep 11, 20240.780.860.780.830.833.82%14,296
Sep 10, 20240.850.850.790.800.80-2.12%26,308
Sep 9, 20240.720.840.720.820.8213.53%49,587
Sep 6, 20240.720.740.670.720.721.39%27,643
Sep 5, 20240.700.730.670.710.71-1.38%5,901
Sep 4, 20240.710.730.680.720.721.39%6,500
Sep 3, 20240.770.770.710.710.71-5.32%7,500
Aug 30, 20240.710.750.660.750.752.70%8,600
Aug 29, 20240.740.790.600.730.73-2.63%142,302
Aug 28, 20240.820.830.670.750.75-21.06%244,891
Aug 27, 20240.751.050.710.950.9533.82%693,400
Aug 26, 20240.680.760.670.710.718.88%50,200
Aug 23, 20240.640.660.620.650.650.32%6,900
Aug 22, 20240.620.650.620.650.652.20%8,018
Aug 21, 20240.660.660.620.640.640.43%7,763
Aug 20, 20240.610.630.590.630.630.02%3,400
Aug 19, 20240.590.630.570.630.632.29%20,300
Aug 16, 20240.610.620.600.620.623.17%2,441
Aug 15, 20240.600.640.550.600.60-6.25%8,122
Aug 14, 20240.580.640.580.640.646.67%5,600
Aug 13, 20240.630.640.580.600.60-3.60%15,676
Aug 12, 20240.650.690.620.620.62-1.78%5,200
Aug 9, 20240.600.640.590.630.630.60%11,500
Aug 8, 20240.550.630.550.630.6312.48%5,900
Aug 7, 20240.590.600.560.560.560.16%12,710
Aug 6, 20240.590.600.550.560.56-6.82%14,044
Aug 5, 20240.520.630.510.600.60-0.63%58,964
Aug 2, 20240.560.620.560.600.60-4.14%3,907
Aug 1, 20240.600.630.590.630.63-3.09%11,148
Jul 31, 20240.640.650.630.650.656.56%3,728
Jul 30, 20240.650.650.600.610.61-5.43%35,107
Jul 29, 20240.650.680.620.650.65-2.95%21,300
Jul 26, 20240.650.680.590.660.662.25%25,817
Jul 25, 20240.650.650.610.650.651.36%49,002
Jul 24, 20240.660.690.600.640.64-12.90%83,700
Jul 23, 20240.600.750.550.740.74-0.11%2,432,939
Jul 22, 20240.680.760.680.740.748.48%181,028
Jul 19, 20240.670.720.670.680.68-3.32%5,753
Jul 18, 20240.670.720.610.700.70-2.52%8,512
Jul 17, 20240.700.720.700.720.722.82%3,106
Jul 16, 20240.680.730.680.700.700.06%5,572
Jul 15, 20240.670.740.670.700.70-1.99%20,905
Jul 12, 20240.710.740.700.720.72-2.72%11,639
Jul 11, 20240.700.750.700.740.74-2.00%14,469
Jul 10, 20240.770.770.660.750.75-2.57%18,020
Jul 9, 20240.800.800.750.770.772.63%3,414
Jul 8, 20240.780.780.750.750.75-8.51%5,859
Jul 5, 20240.730.820.730.820.824.11%13,957
Jul 3, 20240.740.790.740.790.795.37%1,694
Jul 2, 20240.780.780.730.750.75-4.28%9,640
Jul 1, 20240.830.830.690.780.78-5.93%16,709
Jun 28, 20240.820.850.820.830.833.74%18,114
Jun 27, 20240.820.850.780.800.802.58%31,266
Jun 26, 20240.770.820.770.780.785.09%8,112
Jun 25, 20240.840.840.720.740.74-8.49%34,320
Jun 24, 20240.780.850.780.810.810.15%5,845
Jun 21, 20240.820.840.800.810.81-3.81%27,237
Jun 20, 20240.760.850.750.840.8412.27%14,463
Jun 18, 20240.850.870.700.750.75-11.53%72,676
Jun 17, 20240.931.000.810.850.85-9.34%33,538
Jun 14, 20240.951.000.930.940.94-1.58%5,367
Jun 13, 20240.981.030.950.950.95-3.05%60,832
Jun 12, 20240.951.000.910.980.98-0.73%8,511
Jun 11, 20240.991.000.910.990.99-0.05%4,019