Skip to main content

Brera Holdings PLC - Class B Ordinary Shares (NQ: BREA )

0.8600 +0.0100 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.7365 0.7440 0.6202 0.7000 4,274 -0.04(-5.41%)
Oct 30, 2023 0.6202 0.7400 0.6202 0.7400 2,798 +0.04(+5.71%)
Oct 27, 2023 0.6200 0.9799 0.6200 0.7000 30,420 +0.08(+12.87%)
Oct 26, 2023 0.7000 0.7000 0.6202 0.6202 2,424 -0.08(-11.29%)
Oct 25, 2023 0.6512 0.6991 0.6512 0.6991 849 +0.08(+12.72%)
Oct 24, 2023 0.8400 0.8400 0.6202 0.6202 11,999 -0.21(-25.28%)
Oct 23, 2023 0.9500 0.9500 0.8300 0.8300 4,166 -0.13(-13.54%)
Oct 20, 2023 0.9898 0.9899 0.9600 0.9600 2,393 +0.00(+0.00%)
Oct 16, 2023 0.9600 8 -0.08(-7.69%)
Oct 13, 2023 1.050 1.050 1.040 1.040 223 +0.08(+7.94%)
Oct 12, 2023 0.9635 0.9635 0.9635 0.9635 1,000 -0.07(-6.46%)
Oct 11, 2023 1.000 1.030 1.000 1.030 4,630 +0.10(+10.75%)
Oct 10, 2023 1.070 1.080 0.9300 0.9300 990 -0.01(-1.06%)
Oct 09, 2023 0.9400 0.9400 0.9400 0.9400 376 -0.04(-3.59%)
Oct 06, 2023 0.9750 0.9750 0.9750 0.9750 463 +0.06(+7.14%)
Oct 04, 2023 0.9100 20 +0.00(+0.00%)
Oct 03, 2023 0.9100 0.9100 0.9100 0.9100 986 -0.05(-4.72%)
Sep 29, 2023 0.9551 171 +0.05(+4.96%)
Sep 28, 2023 0.9500 0.9712 0.9100 0.9100 12,770 -0.09(-9.00%)
Sep 27, 2023 1.110 1.120 0.9132 1.000 12,860 -0.20(-16.67%)
Sep 25, 2023 1.200 16 +0.07(+6.19%)
Sep 21, 2023 1.130 315 -0.02(-1.74%)
Sep 20, 2023 1.200 1.210 1.150 1.150 919 -0.06(-4.96%)
Sep 19, 2023 1.240 1.390 1.160 1.210 2,041 -0.04(-3.20%)
Sep 18, 2023 1.500 1.500 1.120 1.250 36,926 +0.03(+2.46%)
Sep 15, 2023 1.390 1.400 1.220 1.220 5,431 -0.21(-14.67%)
Sep 14, 2023 1.380 1.430 1.330 1.430 7,514 +0.08(+5.90%)
Sep 12, 2023 1.350 136 -0.03(-2.17%)
Sep 11, 2023 1.340 1.475 1.300 1.380 17,668 -0.01(-0.72%)
Sep 08, 2023 1.330 1.390 1.280 1.390 15,112 +0.07(+5.30%)
Sep 07, 2023 1.410 1.450 1.310 1.320 12,431 -0.13(-8.97%)
Sep 06, 2023 1.550 1.550 1.419 1.450 1,402 -0.06(-3.97%)
Sep 05, 2023 1.560 1.650 1.330 1.510 10,224 +0.01(+0.67%)
Sep 01, 2023 1.440 1.510 1.440 1.500 1,868 +0.02(+1.35%)
Aug 31, 2023 1.490 1.760 1.400 1.480 42,613 +0.05(+3.50%)
Aug 30, 2023 1.400 1.500 1.380 1.430 10,262 -0.05(-3.38%)
Aug 29, 2023 1.510 1.530 1.340 1.480 14,975 -0.09(-5.73%)
Aug 28, 2023 1.500 1.570 1.440 1.570 7,993 -0.03(-1.87%)
Aug 25, 2023 1.600 1.600 1.600 1.600 4,217 +0.06(+3.89%)
Aug 24, 2023 1.690 1.780 1.540 1.540 10,743 -0.17(-9.94%)
Aug 23, 2023 1.702 1.710 1.702 1.710 791 -0.06(-3.39%)
Aug 21, 2023 1.770 14 -0.07(-3.80%)
Aug 18, 2023 1.730 1.850 1.693 1.840 3,582 +0.15(+8.88%)
Aug 17, 2023 1.690 1.690 1.690 1.690 1,216 -0.06(-3.43%)
Aug 16, 2023 1.710 1.970 1.690 1.750 6,173 +0.06(+3.55%)
Aug 15, 2023 1.760 1.850 1.690 1.690 3,760 -0.05(-2.87%)
Aug 14, 2023 1.620 1.750 1.620 1.740 2,916 +0.06(+3.57%)
Aug 11, 2023 1.690 1.690 1.680 1.680 565 +0.01(+0.60%)
Aug 10, 2023 1.600 1.670 1.510 1.670 3,661 +0.07(+4.37%)
Aug 09, 2023 1.600 1.650 1.560 1.600 9,060 -0.02(-1.23%)
Aug 07, 2023 1.620 404 -0.01(-0.61%)
Aug 04, 2023 1.630 1.630 1.630 1.630 2,397 +0.01(+0.62%)
Aug 03, 2023 1.590 1.650 1.590 1.620 5,388 +0.10(+6.58%)
Aug 02, 2023 1.520 1.520 1.520 1.520 426 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.