Brera Holdings PLC Class B Ordinary Shares - BREA - Stock Historical Data & Price

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	591,575
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	37.45	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	108,854
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	11,682
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	740
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	1,317
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

Brera Holdings PLC Class B Ordinary Shares (BREA) NASDAQ