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 (%)
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%)
Aug 01, 2023 1.720 1.720 1.520 1.520 21,473 -0.18(-10.59%)
Jul 31, 2023 1.710 1.800 1.700 1.700 4,016 -0.16(-8.60%)
Jul 28, 2023 1.840 1.966 1.724 1.860 2,166 +0.08(+4.49%)
Jul 27, 2023 1.850 1.900 1.780 1.780 10,824 -0.21(-10.33%)
Jul 26, 2023 2.060 2.060 1.900 1.985 14,343 -0.09(-4.57%)
Jul 25, 2023 2.170 2.175 2.080 2.080 6,340 -0.17(-7.56%)
Jul 24, 2023 2.300 2.360 2.210 2.250 6,478 -0.10(-4.46%)
Jul 21, 2023 2.270 2.355 2.250 2.355 1,292 +0.10(+4.67%)
Jul 20, 2023 2.290 2.290 2.250 2.250 2,265 -0.07(-3.02%)
Jul 19, 2023 2.260 2.320 2.250 2.320 1,567 +0.02(+0.87%)
Jul 18, 2023 2.280 2.450 2.280 2.300 1,472 +0.03(+1.52%)
Jul 17, 2023 2.300 2.300 2.257 2.265 2,034 -0.11(-4.61%)
Jul 14, 2023 2.295 2.375 2.250 2.375 5,643 +0.12(+5.09%)
Jul 13, 2023 2.380 2.425 2.256 2.260 4,032 -0.07(-2.80%)
Jul 12, 2023 2.390 2.412 2.300 2.325 4,208 +0.06(+2.42%)
Jul 11, 2023 2.380 2.380 2.250 2.270 9,775 -0.09(-3.81%)
Jul 10, 2023 2.320 2.400 2.320 2.360 4,619 +0.00(+0.00%)
Jul 07, 2023 2.480 2.480 2.330 2.360 2,495 +0.07(+3.06%)
Jul 06, 2023 2.431 2.437 2.250 2.290 8,898 -0.18(-7.29%)
Jul 05, 2023 2.300 2.520 2.300 2.470 25,682 +0.07(+2.91%)
Jul 03, 2023 2.499 2.499 2.400 2.400 2,316 -0.10(-4.00%)
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%)
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.