Brera Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	2.08	2.10	1.98	2.06	2.06	-0.96%	1,204,645
Dec 23, 2025	2.17	2.18	2.01	2.08	2.08	-3.70%	1,487,766
Dec 22, 2025	2.32	2.34	2.14	2.16	2.16	-5.68%	1,170,728
Dec 19, 2025	2.44	2.48	2.26	2.29	2.29	-4.18%	1,812,978
Dec 18, 2025	2.48	2.67	2.31	2.39	2.39	0.84%	2,125,870
Dec 17, 2025	2.40	2.73	2.34	2.37	2.37	-0.42%	2,571,706
Dec 16, 2025	2.20	2.55	2.12	2.38	2.38	9.17%	1,037,853
Dec 15, 2025	2.29	2.30	2.13	2.18	2.18	-1.80%	1,377,893
Dec 12, 2025	2.31	2.39	2.02	2.22	2.22	-4.72%	1,694,969
Dec 11, 2025	2.33	2.39	2.30	2.33	2.33	-4.12%	435,949
Dec 10, 2025	2.50	2.55	2.28	2.43	2.43	-4.33%	1,096,913
Dec 9, 2025	2.43	2.75	2.31	2.54	2.54	6.28%	1,286,027
Dec 8, 2025	2.50	2.51	2.33	2.39	2.39	3.24%	782,869
Dec 5, 2025	2.61	2.63	2.31	2.32	2.32	-9.92%	811,405
Dec 4, 2025	2.33	2.66	2.26	2.57	2.57	8.90%	4,781,222
Dec 3, 2025	2.22	2.57	2.16	2.36	2.36	6.79%	1,318,113
Dec 2, 2025	2.13	2.26	2.13	2.21	2.21	2.79%	662,921
Dec 1, 2025	2.22	2.47	2.09	2.15	2.15	-8.90%	1,821,195
Nov 28, 2025	2.41	2.45	2.20	2.36	2.36	4.42%	1,526,336
Nov 26, 2025	2.16	2.49	2.00	2.26	2.26	5.12%	2,001,253
Nov 25, 2025	2.02	2.19	2.01	2.15	2.15	1.42%	1,328,577
Nov 24, 2025	2.04	2.19	1.80	2.12	2.12	3.41%	2,681,957
Nov 21, 2025	2.25	2.30	1.97	2.05	2.05	-2.38%	6,040,272
Nov 20, 2025	3.73	3.73	1.97	2.10	2.10	-63.73%	6,602,908
Nov 19, 2025	6.61	6.89	5.71	5.79	5.79	-13.19%	1,130,785
Nov 18, 2025	6.50	7.80	6.30	6.67	6.67	0.76%	865,334
Nov 17, 2025	6.80	7.14	6.27	6.62	6.62	-3.64%	566,679
Nov 14, 2025	6.46	7.00	6.04	6.87	6.87	0.88%	661,976
Nov 13, 2025	7.61	7.66	5.84	6.81	6.81	-12.58%	1,517,830
Nov 12, 2025	7.61	7.81	6.65	7.79	7.79	5.13%	936,615
Nov 11, 2025	7.87	8.01	6.72	7.41	7.41	-8.63%	762,200
Nov 10, 2025	8.09	8.40	7.41	8.11	8.11	6.15%	833,621
Nov 7, 2025	6.73	7.80	6.66	7.64	7.64	12.19%	866,180
Nov 6, 2025	7.38	7.78	6.81	6.81	6.81	-8.71%	633,043
Nov 5, 2025	8.36	8.53	7.00	7.46	7.46	-9.63%	682,276
Nov 4, 2025	9.24	9.44	8.01	8.26	8.26	-16.02%	550,761
Nov 3, 2025	11.41	11.54	9.10	9.83	9.83	-16.48%	870,068
Oct 31, 2025	10.61	11.77	10.50	11.77	11.77	11.99%	517,654
Oct 30, 2025	11.67	11.97	10.23	10.51	10.51	-15.38%	454,875
Oct 29, 2025	12.87	12.94	11.41	12.42	12.42	-5.41%	431,729
Oct 28, 2025	13.30	13.65	11.80	13.13	13.13	-1.94%	688,985
Oct 27, 2025	12.46	14.58	11.90	13.39	13.39	11.49%	848,391
Oct 24, 2025	11.20	12.57	10.88	12.01	12.01	5.26%	887,248
Oct 23, 2025	12.30	13.00	10.42	11.41	11.41	36.65%	10,582,119
Oct 22, 2025	9.23	9.24	6.56	8.35	8.35	-13.11%	2,472,654
Oct 21, 2025	12.18	12.18	9.61	9.61	9.61	-18.63%	683,491
Oct 20, 2025	11.39	13.33	11.03	11.81	11.81	1.64%	605,026
Oct 17, 2025	12.00	13.09	10.88	11.62	11.62	-3.33%	463,516
Oct 16, 2025	14.36	14.56	11.50	12.02	12.02	-17.33%	559,977
Oct 15, 2025	15.55	15.78	13.46	14.54	14.54	-1.02%	506,902