Brera Holdings PLC Class B Ordinary Shares (BREA) NASDAQ

0.70

+0.0177(+2.60%)

Updated at April 11 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 10, 2025	0.67	0.68	0.68	0.71	0.66	57,649
April 09, 2025	0.69	0.7	0.7	0.71	0.67	54,451
April 08, 2025	0.73	0.71	0.71	0.79	0.65	212,013
April 07, 2025	0.65	0.65	0.65	0.66	0.64	52,800
April 04, 2025	0.67	0.68	0.68	0.68	0.65	33,240
April 03, 2025	0.66	0.67	0.67	0.71	0.65	40,983
April 02, 2025	0.66	0.69	0.69	0.7	0.65	165,609
April 01, 2025	0.64	0.68	0.68	0.69	0.64	1.35M
March 31, 2025	0.66	0.65	0.65	0.67	0.64	106,198
March 28, 2025	0.67	0.68	0.68	0.71	0.65	22,033
March 27, 2025	0.72	0.71	0.71	0.72	0.69	14,336
March 26, 2025	0.68	0.7	0.7	0.72	0.65	75,629
March 25, 2025	0.72	0.7	0.7	0.72	0.67	65,600
March 24, 2025	0.7	0.7	0.7	0.72	0.69	49,826
March 21, 2025	0.68	0.7	0.7	0.76	0.67	273,000
March 20, 2025	0.65	0.71	0.71	0.72	0.64	486,638
March 19, 2025	0.69	0.69	0.69	0.7	0.64	1.29M
March 18, 2025	0.63	0.63	0.63	0.68	0.62	458,547
March 17, 2025	0.65	0.66	0.66	0.7	0.63	28,000
March 14, 2025	0.69	0.68	0.68	0.71	0.65	32,427
March 13, 2025	0.67	0.72	0.72	0.73	0.67	40,458
March 12, 2025	0.66	0.69	0.69	0.69	0.64	54,222
March 11, 2025	0.74	0.66	0.66	0.74	0.66	54,315
March 10, 2025	0.61	0.77	0.77	0.77	0.6	400,900
March 07, 2025	0.63	0.62	0.62	0.66	0.61	69,243
March 06, 2025	0.6	0.63	0.63	0.64	0.59	111,086
March 05, 2025	0.63	0.61	0.61	0.65	0.61	157,843
March 04, 2025	0.62	0.64	0.64	0.66	0.59	180,700
March 03, 2025	0.63	0.61	0.61	0.68	0.61	245,800
February 28, 2025	0.66	0.66	0.66	0.68	0.63	149,347
February 27, 2025	0.63	0.68	0.68	0.69	0.63	322,818
February 26, 2025	0.78	0.68	0.68	0.84	0.64	1.48M
February 25, 2025	1	0.94	0.94	1.26	0.74	77.08M
February 24, 2025	0.68	0.63	0.63	0.68	0.62	4.74M
February 21, 2025	0.65	0.65	0.65	0.67	0.63	78,623
February 20, 2025	0.66	0.65	0.65	0.66	0.61	49,700
February 19, 2025	0.62	0.66	0.66	0.67	0.61	244,080
February 18, 2025	0.63	0.61	0.61	0.63	0.61	16,812
February 14, 2025	0.62	0.62	0.62	0.63	0.62	14,231
February 13, 2025	0.63	0.63	0.63	0.63	0.61	28,600
February 12, 2025	0.61	0.63	0.63	0.67	0.61	56,675
February 11, 2025	0.66	0.61	0.61	0.66	0.6	14,900
February 10, 2025	0.65	0.62	0.62	0.66	0.6	90,700
February 07, 2025	0.66	0.64	0.64	0.68	0.63	11,742
February 06, 2025	0.65	0.65	0.65	0.67	0.63	17,250
February 05, 2025	0.67	0.66	0.66	0.69	0.64	27,414
February 04, 2025	0.63	0.64	0.64	0.67	0.62	60,200
February 03, 2025	0.68	0.64	0.64	0.68	0.63	69,300
January 31, 2025	0.72	0.68	0.68	0.72	0.68	45,933
January 30, 2025	0.73	0.73	0.73	0.73	0.7	55,419
January 29, 2025	0.73	0.73	0.73	0.73	0.69	22,261
January 28, 2025	0.71	0.74	0.74	0.75	0.7	15,800
January 27, 2025	0.7	0.72	0.72	0.73	0.66	41,015
January 24, 2025	0.72	0.75	0.75	0.77	0.7	34,039
January 23, 2025	0.75	0.72	0.72	0.75	0.7	67,900
January 22, 2025	0.78	0.76	0.76	0.81	0.74	29,334
January 21, 2025	0.82	0.78	0.78	0.82	0.76	37,241
January 17, 2025	0.8	0.8	0.8	0.8	0.75	51,748
January 16, 2025	0.77	0.8	0.8	0.8	0.77	34,904
January 15, 2025	0.81	0.79	0.79	0.81	0.77	48,900