Brera Holdings PLC Class B Ordinary Shares (BREA) NASDAQ
25.20
+0.48(+1.94%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
BREA Historical Return
If you invested $1000 in Brera Holdings PLC Class B Ordinary Shares (BREA) since IPO date, it would be worth $522.82 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 2 years ago would be worth $1,086.21, while $1000 invested 1 year ago would be worth $3,705.88. This corresponds to total returns of -47.72%, 8.62%, 270.59%, respectively, with annualized returns of -17.61%, 2.92%, 270.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
BREA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 11.67 | 10.51 | 10.51 | 11.97 | 10.23 | 454,875 |
| October 29, 2025 | 12.87 | 12.42 | 12.42 | 12.94 | 11.41 | 431,729 |
| October 28, 2025 | 13.3 | 13.13 | 13.13 | 13.65 | 11.8 | 688,985 |
| October 27, 2025 | 12.46 | 13.39 | 13.39 | 14.58 | 11.9 | 848,391 |
| October 24, 2025 | 11.2 | 12.01 | 12.01 | 12.57 | 10.88 | 887,248 |
| October 23, 2025 | 12.3 | 11.41 | 11.41 | 13 | 10.42 | 10.58M |
| October 22, 2025 | 9.23 | 8.35 | 8.35 | 9.24 | 6.56 | 2.47M |
| October 21, 2025 | 12.18 | 9.61 | 9.61 | 12.18 | 9.6 | 683,491 |
| October 20, 2025 | 11.39 | 11.81 | 11.81 | 13.33 | 11.03 | 605,026 |
| October 17, 2025 | 12 | 11.62 | 11.62 | 13.09 | 10.88 | 463,516 |
| October 16, 2025 | 14.36 | 12.02 | 12.02 | 14.56 | 11.5 | 552,178 |
| October 15, 2025 | 15.55 | 14.54 | 14.54 | 15.78 | 13.46 | 506,902 |
| October 14, 2025 | 14.88 | 14.69 | 14.69 | 15.38 | 13.8 | 410,471 |
| October 13, 2025 | 17.73 | 15.52 | 15.52 | 18.25 | 15.22 | 459,841 |
| October 10, 2025 | 18.33 | 16.94 | 16.94 | 18.4 | 16.54 | 320,058 |
| October 09, 2025 | 18.87 | 18.76 | 18.76 | 19.01 | 16.27 | 864,850 |
| October 08, 2025 | 19.3 | 19.25 | 19.25 | 19.8 | 18.09 | 472,787 |
| October 07, 2025 | 22.41 | 18.78 | 18.78 | 22.41 | 18.05 | 503,061 |
| October 06, 2025 | 23.56 | 21.91 | 21.91 | 24.28 | 20.5 | 873,093 |
| October 03, 2025 | 23.79 | 24.88 | 24.88 | 25.8 | 23.5 | 493,811 |
| October 02, 2025 | 28.74 | 25.2 | 25.2 | 28.75 | 22 | 1.43M |
| October 01, 2025 | 28.06 | 24.72 | 24.72 | 29.46 | 22.62 | 1.54M |
| September 30, 2025 | 29.45 | 30 | 30 | 37.44 | 29.03 | 2.24M |
| September 29, 2025 | 23.92 | 30.4 | 30.4 | 30.51 | 23.58 | 1.93M |
| September 26, 2025 | 25.31 | 24.71 | 24.71 | 26.53 | 22.44 | 1.49M |
| September 25, 2025 | 23.4 | 25.65 | 25.65 | 27.5 | 20.29 | 1.56M |
| September 24, 2025 | 24.23 | 26.36 | 26.36 | 27.93 | 21.95 | 2.9M |
| September 23, 2025 | 17.5 | 25.12 | 25.12 | 25.8 | 16.26 | 3.34M |
| September 22, 2025 | 18.45 | 18.6 | 18.6 | 19.59 | 15.2 | 3.68M |
| September 19, 2025 | 34.29 | 16.6 | 16.6 | 43.14 | 14.9 | 22.16M |
| September 18, 2025 | 7.84 | 24.9 | 24.9 | 52.95 | 7.84 | 16.6M |
| September 17, 2025 | 7.7 | 7.65 | 7.65 | 7.8 | 6.92 | 110,517 |
| September 16, 2025 | 7.25 | 7.58 | 7.58 | 14.84 | 7.15 | 4.46M |
| September 15, 2025 | 7.28 | 6.85 | 6.85 | 7.77 | 6.7 | 27,300 |
| September 12, 2025 | 6.6 | 7.35 | 7.35 | 7.35 | 6.59 | 32,542 |
| September 11, 2025 | 6.49 | 6.59 | 6.59 | 6.6 | 6.39 | 16,000 |
| September 10, 2025 | 6.11 | 6.2 | 6.2 | 6.22 | 6.11 | 15,338 |
| September 09, 2025 | 5.87 | 5.96 | 5.96 | 6.15 | 5.87 | 5,700 |
| September 08, 2025 | 6.01 | 5.95 | 5.95 | 6.31 | 5.95 | 10,014 |
| September 05, 2025 | 6.11 | 6.27 | 6.27 | 6.42 | 6.09 | 11,700 |
| September 04, 2025 | 5.99 | 6 | 6 | 6 | 5.92 | 1,737 |
| September 03, 2025 | 5.97 | 5.99 | 5.99 | 6 | 5.82 | 7,190 |
| September 02, 2025 | 6.51 | 5.71 | 5.71 | 6.56 | 5.71 | 10,800 |
| August 29, 2025 | 6.38 | 6.14 | 6.14 | 6.4 | 6.01 | 8,414 |
| August 28, 2025 | 6.22 | 6.33 | 6.33 | 6.33 | 6.1 | 9,347 |
| August 27, 2025 | 6.39 | 6.21 | 6.21 | 6.39 | 6 | 6,023 |
| August 26, 2025 | 6.4 | 6.5 | 6.5 | 6.5 | 6.4 | 1,600 |
| August 25, 2025 | 6.3 | 6.37 | 6.37 | 6.63 | 6.3 | 4,300 |
| August 22, 2025 | 6.7 | 6.48 | 6.48 | 6.7 | 6.47 | 1,300 |
| August 21, 2025 | 6.47 | 6.43 | 6.43 | 6.47 | 6.43 | 512 |
| August 20, 2025 | 6.58 | 6.33 | 6.33 | 6.58 | 6.33 | 700 |
| August 19, 2025 | 6.53 | 6.5 | 6.5 | 6.61 | 6.48 | 3,944 |
| August 18, 2025 | 6.6 | 6.66 | 6.66 | 6.77 | 6.6 | 1,338 |
| August 15, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 432 |
| August 14, 2025 | 6.58 | 6.83 | 6.83 | 6.85 | 6.58 | 5,425 |
| August 13, 2025 | 6.63 | 6.78 | 6.78 | 6.78 | 6.55 | 5,231 |
| August 12, 2025 | 6.69 | 6.55 | 6.55 | 6.86 | 6.55 | 6,347 |
| August 11, 2025 | 6.83 | 6.53 | 6.53 | 6.83 | 6.53 | 5,788 |
| August 08, 2025 | 6.26 | 6.8 | 6.8 | 6.8 | 6.16 | 22,758 |
| August 07, 2025 | 6.41 | 6.19 | 6.19 | 6.41 | 6.15 | 3,716 |
