Brera Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.74	0.76	0.71	0.75	0.75	-2.18%	227,560
Apr 27, 2026	0.68	0.78	0.66	0.77	0.77	14.07%	1,267,873
Apr 24, 2026	0.72	0.72	0.67	0.67	0.67	-1.16%	817,185
Apr 23, 2026	0.82	0.82	0.67	0.68	0.68	-16.05%	2,456,810
Apr 22, 2026	0.84	0.90	0.81	0.81	0.81	-0.75%	725,416
Apr 21, 2026	0.92	0.95	0.82	0.82	0.82	-12.28%	695,231
Apr 20, 2026	0.90	0.98	0.89	0.93	0.93	-1.12%	909,130
Apr 17, 2026	0.85	0.99	0.85	0.94	0.94	12.10%	742,407
Apr 16, 2026	0.86	0.90	0.83	0.84	0.84	-2.40%	287,415
Apr 15, 2026	0.85	0.93	0.84	0.86	0.86	2.38%	479,970
Apr 14, 2026	0.83	0.91	0.82	0.84	0.84	2.94%	664,375
Apr 13, 2026	0.78	0.85	0.77	0.82	0.82	4.48%	398,526
Apr 10, 2026	0.79	0.83	0.76	0.78	0.78	0.80%	189,937
Apr 9, 2026	0.80	0.84	0.76	0.77	0.77	-6.65%	374,231
Apr 8, 2026	0.90	0.93	0.80	0.83	0.83	0.50%	422,749
Apr 7, 2026	0.85	0.87	0.78	0.83	0.83	-4.17%	355,349
Apr 6, 2026	0.85	0.93	0.84	0.86	0.86	2.45%	414,858
Apr 2, 2026	0.76	0.84	0.76	0.84	0.84	7.30%	316,179
Apr 1, 2026	0.80	0.82	0.73	0.78	0.78	-	286,963
Mar 31, 2026	0.70	0.81	0.69	0.78	0.78	13.99%	603,780
Mar 30, 2026	0.80	0.80	0.68	0.69	0.69	-8.55%	415,961
Mar 27, 2026	0.80	0.82	0.75	0.75	0.75	-8.16%	562,761
Mar 26, 2026	0.89	0.89	0.82	0.82	0.82	-5.42%	325,971
Mar 25, 2026	0.89	0.94	0.82	0.87	0.87	1.67%	353,456
Mar 24, 2026	0.88	0.93	0.84	0.85	0.85	-3.50%	329,149
Mar 23, 2026	0.82	0.91	0.78	0.88	0.88	13.33%	619,678
Mar 20, 2026	0.78	0.88	0.76	0.78	0.78	-1.44%	738,640
Mar 19, 2026	0.86	0.90	0.78	0.79	0.79	-10.43%	838,799
Mar 18, 2026	0.93	0.97	0.87	0.88	0.88	-9.05%	884,981
Mar 17, 2026	0.97	1.03	0.96	0.97	0.97	0.92%	335,960
Mar 16, 2026	0.95	1.07	0.93	0.96	0.96	2.33%	909,632
Mar 13, 2026	0.90	1.00	0.90	0.94	0.94	4.29%	582,731
Mar 12, 2026	0.92	0.95	0.87	0.90	0.90	-9.03%	1,383,519
Mar 11, 2026	1.08	1.11	0.84	0.99	0.99	-10.00%	3,984,902
Mar 10, 2026	1.17	1.21	1.08	1.10	1.10	-5.17%	604,384
Mar 9, 2026	1.05	1.17	1.05	1.16	1.16	5.94%	635,063
Mar 6, 2026	1.21	1.22	1.08	1.10	1.10	-13.10%	777,559
Mar 5, 2026	1.34	1.37	1.17	1.26	1.26	-8.70%	960,375
Mar 4, 2026	1.11	1.41	1.11	1.38	1.38	25.45%	1,862,888
Mar 3, 2026	1.08	1.12	1.05	1.10	1.10	-3.51%	817,577
Mar 2, 2026	1.01	1.16	1.01	1.14	1.14	8.57%	721,762
Feb 27, 2026	1.08	1.12	1.03	1.05	1.05	-5.41%	650,642
Feb 26, 2026	1.14	1.16	1.07	1.11	1.11	-0.89%	659,835
Feb 25, 2026	1.07	1.20	1.07	1.12	1.12	5.66%	1,114,995
Feb 24, 2026	1.00	1.09	1.00	1.06	1.06	6.00%	779,667
Feb 23, 2026	1.07	1.09	1.00	1.00	1.00	-7.41%	686,816
Feb 20, 2026	1.07	1.13	1.04	1.08	1.08	0.93%	776,884
Feb 19, 2026	1.15	1.20	1.06	1.07	1.07	-10.83%	921,648
Feb 18, 2026	1.10	1.21	1.08	1.20	1.20	9.09%	611,645
Feb 17, 2026	1.19	1.20	1.03	1.10	1.10	-2.65%	737,036