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 (%)
Dec 29, 2023 0.8177 0.8177 0.5550 0.6556 15,839 -0.13(-16.77%)
Dec 28, 2023 0.7501 0.7877 0.7501 0.7877 732 +0.04(+5.92%)
Dec 27, 2023 0.9157 0.9157 0.7301 0.7437 4,074 +0.01(+1.92%)
Dec 26, 2023 0.8500 0.8500 0.7297 0.7297 4,826 +0.07(+10.56%)
Dec 22, 2023 0.6500 0.7505 0.6500 0.6600 4,704 +0.10(+18.92%)
Dec 21, 2023 0.5550 0.5550 0.5550 0.5550 561 -0.00(-0.56%)
Dec 19, 2023 0.5581 175 +0.01(+1.38%)
Dec 18, 2023 0.5505 0.5505 0.5505 0.5505 1,545 +0.00(+0.00%)
Dec 14, 2023 0.5505 0 -0.04(-6.38%)
Dec 13, 2023 0.7495 0.7499 0.5505 0.5880 2,230 +0.04(+6.79%)
Dec 12, 2023 0.6000 0.6500 0.5506 0.5506 2,644 -0.04(-6.68%)
Dec 11, 2023 0.5900 0.5900 0.5900 0.5900 1,271 +0.02(+4.19%)
Dec 08, 2023 0.5505 0.5970 0.5505 0.5663 2,349 +0.02(+2.87%)
Dec 07, 2023 0.5506 0.6435 0.5505 0.5505 800 +0.02(+4.70%)
Dec 06, 2023 0.5258 0.5258 0.5258 0.5258 337 -0.12(-18.29%)
Dec 05, 2023 0.6435 0.6435 0.6435 0.6435 708 +0.00(+0.00%)
Dec 01, 2023 0.6435 121 +0.00(+0.22%)
Nov 30, 2023 0.7773 0.7773 0.6421 0.6421 1,205 -0.04(-5.56%)
Nov 29, 2023 0.6799 0.6799 0.6799 0.6799 760 +0.11(+19.28%)
Nov 28, 2023 0.6100 0.6100 0.5700 0.5700 9,666 -0.05(-8.09%)
Nov 27, 2023 0.6202 0.6202 0.6202 0.6202 3,840 -0.10(-14.18%)
Nov 24, 2023 0.7227 0.7227 0.7227 0.7227 408 -0.08(-9.55%)
Nov 21, 2023 0.7990 70 -0.00(-0.51%)
Nov 20, 2023 0.6900 0.8811 0.6900 0.8031 1,766 +0.09(+12.95%)
Nov 17, 2023 0.8000 0.8080 0.7110 0.7110 3,134 -0.07(-8.83%)
Nov 16, 2023 0.6900 0.7799 0.6771 0.7799 15,192 +0.09(+13.52%)
Nov 15, 2023 0.6798 0.6870 0.6599 0.6870 6,824 +0.01(+1.04%)
Nov 14, 2023 0.6202 0.6799 0.6202 0.6799 2,104 +0.02(+3.02%)
Nov 13, 2023 0.6202 0.6600 0.6202 0.6600 2,327 +0.03(+4.43%)
Nov 10, 2023 0.5891 0.7000 0.5891 0.6320 1,714 -0.05(-6.72%)
Nov 09, 2023 0.7050 0.7050 0.6501 0.6775 860 -0.04(-5.11%)
Nov 08, 2023 0.5850 0.7140 0.5850 0.7140 2,021 +0.02(+2.54%)
Nov 07, 2023 0.6963 0.6963 0.6963 0.6963 357 +0.02(+2.85%)
Nov 06, 2023 0.6781 0.6781 0.6202 0.6770 1,935 +0.06(+9.16%)
Nov 02, 2023 0.6202 149 -0.01(-1.57%)
Nov 01, 2023 0.6302 0.7251 0.6202 0.6301 3,332 -0.07(-9.99%)
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%)
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.