Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 2.480 2.500 2.300 2.500 7,694 +0.01(+0.40%)
Jun 29, 2023 2.380 2.490 2.250 2.490 14,277 +0.09(+3.75%)
Jun 28, 2023 2.180 2.470 2.160 2.400 27,760 +0.15(+6.66%)
Jun 27, 2023 2.060 2.300 2.010 2.250 28,271 +0.11(+5.28%)
Jun 26, 2023 2.154 2.196 2.040 2.137 13,839 -0.06(-2.85%)
Jun 23, 2023 2.150 2.200 2.000 2.200 23,715 +0.03(+1.38%)
Jun 22, 2023 2.080 2.380 2.000 2.170 215,207 +0.09(+4.33%)
Jun 21, 2023 1.860 2.190 1.860 2.080 138,487 +0.12(+6.12%)
Jun 20, 2023 1.910 2.020 1.910 1.960 7,724 +0.06(+3.16%)
Jun 16, 2023 1.860 2.030 1.830 1.900 10,378 +0.08(+4.40%)
Jun 15, 2023 1.700 2.140 1.700 1.820 77,919 +0.06(+3.41%)
Jun 14, 2023 1.770 1.810 1.750 1.760 18,477 -0.03(-1.68%)
Jun 13, 2023 1.810 1.849 1.750 1.790 18,378 +0.03(+1.70%)
Jun 12, 2023 1.760 1.890 1.750 1.760 36,247 -0.08(-4.35%)
Jun 09, 2023 1.900 1.900 1.810 1.840 57,860 -0.02(-1.07%)
Jun 08, 2023 2.000 2.000 1.850 1.860 33,314 -0.16(-7.92%)
Jun 07, 2023 2.300 2.300 1.900 2.020 118,968 -0.35(-14.77%)
Jun 06, 2023 3.000 3.000 1.830 2.370 1,578,335 -0.11(-4.44%)
Jun 05, 2023 2.510 2.870 2.470 2.480 13,471 -0.03(-1.20%)
Jun 02, 2023 2.620 2.650 2.510 2.510 3,696 +0.00(+0.00%)
Jun 01, 2023 2.610 2.765 2.510 2.510 7,303 +0.01(+0.40%)
May 31, 2023 2.750 2.750 2.500 2.500 3,470 -0.06(-2.34%)
May 30, 2023 2.550 2.870 2.530 2.560 2,945 +0.06(+2.40%)
May 26, 2023 2.530 2.530 2.250 2.500 12,312 +0.06(+2.25%)
May 25, 2023 2.350 2.445 2.350 2.445 21,870 +0.10(+4.49%)
May 24, 2023 2.340 2.340 2.340 2.340 303 -0.11(-4.49%)
May 23, 2023 2.410 2.450 2.410 2.450 778 +0.15(+6.49%)
May 22, 2023 2.370 2.370 2.301 2.301 1,090 +0.04(+1.80%)
May 19, 2023 2.260 2.310 2.260 2.260 1,433 -0.12(-5.04%)
May 18, 2023 2.398 2.400 2.270 2.380 867 -0.02(-0.83%)
May 17, 2023 2.400 2.400 2.400 2.400 820 -0.01(-0.41%)
May 16, 2023 2.410 2.410 2.410 2.410 942 +0.04(+1.51%)
May 15, 2023 2.500 2.610 2.270 2.374 5,668 -0.02(-0.66%)
May 12, 2023 2.690 2.870 2.390 2.390 12,988 -0.16(-6.27%)
May 11, 2023 2.750 2.835 2.518 2.550 11,845 -0.31(-10.84%)
May 10, 2023 2.710 2.980 2.510 2.860 33,317 +0.44(+18.18%)
May 09, 2023 2.700 2.810 2.330 2.420 15,088 +0.04(+1.68%)
May 08, 2023 2.340 2.820 2.340 2.380 17,600 -0.01(-0.42%)
May 05, 2023 2.710 2.710 2.390 2.390 26,346 -0.03(-1.24%)
May 04, 2023 2.550 2.593 2.380 2.420 21,454 -0.15(-5.84%)
May 03, 2023 2.900 2.900 2.500 2.570 5,373 -0.32(-11.20%)
May 02, 2023 2.890 3.150 2.887 2.894 7,634 +0.00(+0.15%)
May 01, 2023 2.930 3.170 2.890 2.890 9,504 -0.07(-2.36%)
Apr 28, 2023 3.069 3.069 2.950 2.960 26,745 -0.04(-1.33%)
Apr 27, 2023 2.950 3.200 2.733 3.000 28,263 +0.20(+7.14%)
Apr 26, 2023 3.200 3.220 2.710 2.800 13,896 -0.31(-9.97%)
Apr 25, 2023 3.180 3.260 3.010 3.110 6,054 +0.00(+0.00%)
Apr 24, 2023 2.900 3.110 2.810 3.110 3,924 +0.11(+3.67%)
Apr 21, 2023 2.851 3.045 2.851 3.000 2,990 +0.15(+5.26%)
Apr 20, 2023 3.180 3.180 2.850 2.850 19,899 -0.02(-0.70%)
Apr 19, 2023 3.670 3.670 2.870 2.870 34,599 -0.83(-22.43%)
Apr 18, 2023 3.780 4.000 3.680 3.700 8,465 -0.10(-2.63%)
Apr 17, 2023 3.890 3.895 3.800 3.800 558 +0.04(+1.06%)
Apr 14, 2023 3.935 3.935 3.760 3.760 1,062 -0.29(-7.16%)
Apr 13, 2023 3.710 4.050 3.710 4.050 5,810 +0.25(+6.58%)
Apr 12, 2023 4.220 4.219 3.760 3.800 8,054 -0.40(-9.52%)
Apr 11, 2023 4.000 4.300 3.660 4.200 10,857 +0.23(+5.79%)
Apr 10, 2023 3.980 4.230 3.960 3.970 12,220 +0.22(+5.87%)
Apr 06, 2023 3.980 3.980 3.750 3.750 1,451 -0.23(-5.78%)
Apr 05, 2023 3.700 3.980 3.480 3.980 20,749 +0.36(+9.94%)
Apr 04, 2023 3.940 3.940 3.500 3.620 3,037 -0.13(-3.47%)
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.