Brera Holdings PLC Class B Ordinary Shares (BREA) Historical Stock Data

0.79 ↓0.04 (-4.62%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BREA is up 1.80% a day on average. There have been 12 days where Brera Holdings PLC Class B Ordinary Shares closed green and 18 days where BREA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-01-02	0.86	0.79	↓$0.08 (-8.72%)	0.78	0.91	555.38K
2024-12-31	0.74	0.82	↑$0.08 (11.22%)	0.70	1.36	6.17M
2024-12-30	0.80	0.74	↓$0.06 (-7.68%)	0.73	0.82	272.43K
2024-12-27	0.80	0.83	↑$0.03 (4.24%)	0.70	0.89	783.58K
2024-12-26	0.80	0.80	↑$0.00 (0.00%)	0.74	0.94	1.81M
2024-12-24	0.69	1.00	↑$0.31 (44.07%)	0.68	1.95	12.80M
2024-12-23	0.77	0.70	↓$0.07 (-9.03%)	0.70	0.77	149.29K
2024-12-20	0.65	0.78	↑$0.13 (20.84%)	0.65	0.83	0.96M
2024-12-19	0.66	0.65	↓$0.01 (-1.62%)	0.60	0.68	52.65K
2024-12-18	0.69	0.64	↓$0.05 (-6.99%)	0.64	0.70	88.58K
2024-12-17	0.69	0.68	↓$0.01 (-1.30%)	0.67	0.69	58.16K
2024-12-16	0.69	0.69	↓$0.00 (-0.25%)	0.68	0.71	139.75K
2024-12-13	0.72	0.68	↓$0.04 (-5.03%)	0.67	0.73	92.44K
2024-12-12	0.71	0.67	↓$0.04 (-6.32%)	0.66	0.71	84.48K
2024-12-11	0.73	0.68	↓$0.05 (-6.82%)	0.65	0.73	127.54K
2024-12-10	0.65	0.70	↑$0.05 (7.41%)	0.65	0.75	122.74K
2024-12-09	0.60	0.68	↑$0.08 (13.35%)	0.60	0.75	334.52K
2024-12-06	0.68	0.62	↓$0.06 (-9.47%)	0.58	0.69	268.01K
2024-12-05	0.68	0.65	↓$0.03 (-3.82%)	0.65	0.71	159.70K
2024-12-04	0.67	0.70	↑$0.03 (4.85%)	0.64	0.73	236.70K
2024-12-03	0.76	0.70	↓$0.06 (-8.07%)	0.65	0.77	539.33K
2024-12-02	0.94	0.83	↓$0.11 (-11.91%)	0.78	1.04	5.80M
2024-11-29	0.70	0.85	↑$0.15 (21.43%)	0.65	0.89	1.13M
2024-11-27	0.65	0.68	↑$0.03 (4.75%)	0.62	0.68	34.54K
2024-11-26	0.66	0.65	↓$0.01 (-1.97%)	0.63	0.67	33.25K
2024-11-25	0.61	0.65	↑$0.04 (6.39%)	0.58	0.65	97.78K
2024-11-22	0.60	0.58	↓$0.02 (-3.27%)	0.58	0.61	64.95K
2024-11-21	0.61	0.60	↓$0.01 (-1.64%)	0.56	0.62	82.58K
2024-11-20	0.50	0.56	↑$0.06 (12.00%)	0.50	0.62	529.49K
2024-11-19	0.65	0.63	↓$0.02 (-2.55%)	0.63	0.66	14.52K