Skip to main content

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

1.100 -0.150 (-12.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 1.230 1.284 1.050 1.100 155,828 -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 3,708,364 -0.01(-0.50%)
Feb 12, 2024 1.055 1.080 1.040 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%)
Feb 01, 2024 1.080 1.190 1.050 1.075 20,431 -0.01(-0.73%)
Jan 31, 2024 1.185 1.258 1.040 1.083 12,674 -0.02(-1.55%)
Jan 30, 2024 1.270 1.270 1.050 1.100 50,822 -0.21(-16.04%)
Jan 29, 2024 1.730 1.730 1.220 1.310 264,937 -0.46(-25.98%)
Jan 26, 2024 1.930 1.987 1.640 1.770 127,448 -0.21(-10.79%)
Jan 25, 2024 2.040 2.150 1.890 1.984 201,246 -0.18(-8.15%)
Jan 24, 2024 2.220 2.272 1.880 2.160 394,212 -0.11(-4.85%)
Jan 23, 2024 2.150 2.420 1.860 2.270 970,410 +0.10(+4.61%)
Jan 22, 2024 1.390 2.620 1.300 2.170 3,417,952 +0.88(+68.18%)
Jan 19, 2024 1.300 1.390 1.100 1.290 35,596 +0.09(+7.53%)
Jan 18, 2024 1.140 1.200 1.070 1.200 25,824 +0.13(+12.15%)
Jan 17, 2024 1.030 1.170 1.000 1.070 30,742 +0.04(+3.88%)
Jan 16, 2024 0.8700 1.120 0.8700 1.030 53,114 +0.16(+18.39%)
Jan 12, 2024 0.8400 0.8875 0.7908 0.8700 21,957 +0.09(+10.94%)
Jan 11, 2024 0.7493 0.7890 0.7493 0.7842 4,254 +0.03(+4.56%)
Jan 10, 2024 0.6100 0.7500 0.6100 0.7500 6,768 +0.00(+0.00%)
Jan 09, 2024 0.7302 0.7500 0.7302 0.7500 1,863 +0.03(+4.57%)
Jan 08, 2024 0.7300 0.7300 0.6262 0.7172 5,254 -0.01(-1.75%)
Jan 05, 2024 0.8550 0.8550 0.7100 0.7300 13,587 -0.07(-8.65%)
Jan 04, 2024 0.7100 0.8550 0.7000 0.7991 35,463 -0.06(-7.30%)
Jan 03, 2024 0.9044 1.350 0.7500 0.8620 369,503 +0.17(+24.93%)
Jan 02, 2024 0.6900 0.6900 0.6900 0.6900 1,135 +0.03(+5.25%)
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%)
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.