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 )

1.282 +0.007 (+0.58%)
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 1.290 1.360 1.240 1.282 40,818 +0.01(+0.58%)
Apr 17, 2024 1.320 1.320 1.240 1.274 39,875 -0.08(-5.62%)
Apr 16, 2024 1.410 1.410 1.300 1.350 22,979 -0.05(-3.57%)
Apr 15, 2024 1.480 1.490 1.310 1.400 50,079 -0.09(-6.07%)
Apr 12, 2024 1.430 1.490 1.430 1.490 64,889 +0.02(+1.42%)
Apr 11, 2024 1.400 1.500 1.350 1.470 70,192 +0.10(+7.26%)
Apr 10, 2024 1.460 1.460 1.360 1.370 35,564 -0.06(-4.20%)
Apr 09, 2024 1.410 1.480 1.370 1.430 140,830 +0.03(+2.14%)
Apr 08, 2024 1.330 1.427 1.280 1.400 55,585 +0.07(+5.26%)
Apr 05, 2024 1.370 1.400 1.280 1.330 66,094 -0.02(-1.48%)
Apr 04, 2024 1.320 1.440 1.250 1.350 97,221 +0.06(+4.65%)
Apr 03, 2024 1.240 1.280 1.200 1.290 99,691 +0.05(+4.03%)
Apr 02, 2024 1.250 1.330 1.195 1.240 51,806 -0.05(-3.88%)
Apr 01, 2024 1.270 1.348 1.250 1.290 65,547 +0.00(+0.00%)
Mar 28, 2024 1.180 1.290 1.280 1.290 234,935 +0.12(+10.73%)
Mar 27, 2024 1.220 1.250 1.119 1.165 140,230 -0.07(-6.05%)
Mar 26, 2024 1.420 1.480 1.140 1.240 278,172 -0.22(-15.07%)
Mar 25, 2024 1.450 1.540 1.410 1.460 77,330 +0.04(+2.82%)
Mar 22, 2024 1.660 1.660 1.408 1.420 133,985 -0.20(-12.35%)
Mar 21, 2024 1.760 1.790 1.540 1.620 196,854 -0.16(-8.99%)
Mar 20, 2024 1.700 1.890 1.600 1.780 428,925 +0.10(+5.95%)
Mar 19, 2024 1.620 1.690 1.570 1.680 97,986 +0.06(+3.70%)
Mar 18, 2024 1.580 1.640 1.560 1.620 99,834 +0.06(+3.85%)
Mar 15, 2024 1.480 1.750 1.470 1.560 333,439 +0.11(+7.59%)
Mar 14, 2024 1.530 1.550 1.410 1.450 110,947 -0.10(-6.45%)
Mar 13, 2024 1.500 1.690 1.390 1.550 313,301 +0.20(+14.81%)
Mar 12, 2024 1.630 1.640 1.320 1.350 306,114 -0.31(-18.67%)
Mar 11, 2024 1.510 1.730 1.510 1.660 931,026 +0.14(+9.21%)
Mar 08, 2024 1.690 1.790 1.440 1.520 1,730,558 -0.43(-22.05%)
Mar 07, 2024 2.210 2.440 1.720 1.950 57,242,904 +0.93(+91.18%)
Mar 06, 2024 0.9200 1.060 0.9200 1.020 819,049 +0.08(+8.51%)
Mar 05, 2024 0.9700 1.000 0.9001 0.9400 29,606 -0.06(-6.00%)
Mar 04, 2024 1.070 1.090 0.9700 1.000 78,404 -0.10(-9.09%)
Mar 01, 2024 1.060 1.110 1.030 1.100 56,592 +0.02(+1.85%)
Feb 29, 2024 1.090 1.140 1.050 1.080 51,826 -0.04(-3.57%)
Feb 28, 2024 1.140 1.170 1.060 1.120 142,282 -0.01(-0.88%)
Feb 27, 2024 1.030 1.160 1.000 1.130 250,538 +0.10(+9.71%)
Feb 26, 2024 0.8500 1.110 0.8200 1.030 1,677,073 -0.07(-6.36%)
Feb 23, 2024 1.230 1.284 1.050 1.100 156,844 -0.15(-12.00%)
Feb 22, 2024 1.250 1.470 1.230 1.250 206,715 -0.09(-6.72%)
Feb 21, 2024 1.200 1.640 1.170 1.340 2,787,168 +0.18(+15.25%)
Feb 20, 2024 1.200 1.210 1.090 1.163 196,340 -0.16(-11.92%)
Feb 16, 2024 1.270 1.390 1.150 1.320 373,000 -0.14(-9.59%)
Feb 15, 2024 1.520 1.560 1.140 1.460 980,651 -0.19(-11.52%)
Feb 14, 2024 2.920 3.000 1.550 1.650 27,621,132 +0.58(+53.56%)
Feb 13, 2024 1.090 1.090 1.030 1.075 3,708,464 -0.01(-0.50%)
Feb 12, 2024 1.055 1.080 1.020 1.080 4,717 +0.01(+0.93%)
Feb 09, 2024 1.050 1.100 1.010 1.070 7,385 +0.04(+3.88%)
Feb 08, 2024 1.040 1.040 1.000 1.030 18,264 +0.01(+0.98%)
Feb 07, 2024 1.010 1.040 1.005 1.020 9,624 +0.01(+0.99%)
Feb 06, 2024 1.020 1.040 1.000 1.010 6,609 -0.03(-2.88%)
Feb 05, 2024 1.000 1.110 1.000 1.040 17,938 +0.00(+0.47%)
Feb 02, 2024 1.020 1.060 1.000 1.035 16,265 -0.04(-3.72%)
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.