Skip to main content

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

0.8960 -0.0240 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 0.9400 0.9600 0.8960 0.8960 81,084 -0.02(-2.61%)
Oct 28, 2024 0.9021 0.9287 0.8900 0.9200 148,998 -0.01(-1.08%)
Oct 25, 2024 0.9118 0.9400 0.7901 0.9300 171,054 -0.01(-1.06%)
Oct 24, 2024 1.030 1.030 0.9201 0.9400 197,322 -0.10(-9.62%)
Oct 23, 2024 1.100 1.120 1.000 1.040 197,498 -0.06(-5.45%)
Oct 22, 2024 1.150 1.170 1.010 1.100 263,165 -0.11(-9.09%)
Oct 21, 2024 1.070 1.340 1.070 1.210 812,361 +0.08(+7.08%)
Oct 18, 2024 0.9300 1.150 0.9102 1.130 1,861,344 +0.11(+10.78%)
Oct 17, 2024 1.230 1.720 0.9100 1.020 42,621,840 +0.32(+46.43%)
Oct 16, 2024 0.6600 0.7200 0.6602 0.6966 13,089,514 +0.02(+2.44%)
Oct 15, 2024 0.7000 0.7500 0.6600 0.6800 23,398 -0.01(-1.45%)
Oct 14, 2024 0.6720 0.6900 0.6401 0.6900 33,122 +0.05(+7.81%)
Oct 11, 2024 0.6120 0.6780 0.6120 0.6400 40,895 -0.00(-0.76%)
Oct 10, 2024 0.6001 0.6480 0.5808 0.6449 22,124 +0.04(+7.47%)
Oct 09, 2024 0.6350 0.6350 0.6000 0.6001 24,151 -0.02(-3.98%)
Oct 08, 2024 0.6751 0.6895 0.6210 0.6250 61,875 -0.06(-9.42%)
Oct 07, 2024 0.7465 0.7465 0.6800 0.6900 24,065 -0.06(-7.98%)
Oct 04, 2024 0.7500 0.7500 0.7300 0.7498 47,703 -0.01(-1.34%)
Oct 03, 2024 0.8000 0.8000 0.7300 0.7600 18,007 -0.01(-1.35%)
Oct 02, 2024 0.8100 0.8490 0.7704 0.7704 36,713 -0.06(-7.18%)
Oct 01, 2024 0.8900 0.9000 0.8300 0.8300 22,812 -0.06(-6.74%)
Sep 30, 2024 0.8686 0.9530 0.8010 0.8900 79,915 -0.01(-0.61%)
Sep 27, 2024 0.9900 0.9900 0.8005 0.8955 110,172 -0.00(-0.50%)
Sep 26, 2024 0.7940 0.9200 0.7820 0.9000 504,467 +0.06(+7.08%)
Sep 25, 2024 0.8388 0.9500 0.7700 0.8405 10,923,156 +0.11(+15.14%)
Sep 24, 2024 0.7500 0.7600 0.6727 0.7300 15,097 -0.02(-2.80%)
Sep 23, 2024 0.7728 0.7728 0.7360 0.7510 8,456 -0.02(-2.47%)
Sep 20, 2024 0.7400 0.7700 0.7361 0.7700 4,369 +0.00(+0.00%)
Sep 19, 2024 0.7300 0.7700 0.7295 0.7700 37,403 -0.00(-0.18%)
Sep 18, 2024 0.8200 0.8200 0.7700 0.7714 28,889 +0.02(+2.72%)
Sep 17, 2024 0.7620 0.7707 0.7510 0.7510 4,563 +0.00(+0.13%)
Sep 16, 2024 0.7500 0.8100 0.7500 0.7500 5,987 -0.00(-0.01%)
Sep 13, 2024 0.7927 0.8000 0.7500 0.7501 14,514 -0.03(-4.09%)
Sep 12, 2024 0.7800 0.8300 0.7821 0.7821 9,197 -0.05(-5.85%)
Sep 11, 2024 0.7803 0.8600 0.7803 0.8307 14,112 +0.03(+3.82%)
Sep 10, 2024 0.8500 0.8500 0.7850 0.8001 26,308 -0.02(-2.12%)
Sep 09, 2024 0.7200 0.8400 0.7200 0.8174 49,487 +0.10(+13.53%)
Sep 06, 2024 0.7153 0.7350 0.6695 0.7200 27,643 +0.01(+1.39%)
Sep 05, 2024 0.7000 0.7250 0.6694 0.7101 5,901 -0.01(-1.38%)
Sep 04, 2024 0.7100 0.7250 0.6769 0.7200 6,462 +0.01(+1.39%)
Sep 03, 2024 0.7700 0.7700 0.7101 0.7101 7,149 -0.04(-5.32%)
Aug 30, 2024 0.7083 0.7500 0.6578 0.7500 8,599 +0.02(+2.70%)
Aug 29, 2024 0.7400 0.7900 0.6000 0.7303 142,302 -0.02(-2.63%)
Aug 28, 2024 0.8200 0.8300 0.6651 0.7500 244,691 -0.20(-21.06%)
Aug 27, 2024 0.7500 1.050 0.7100 0.9501 686,527 +0.24(+33.82%)
Aug 26, 2024 0.6800 0.7600 0.6691 0.7100 50,173 +0.06(+8.88%)
Aug 23, 2024 0.6400 0.6600 0.6206 0.6521 6,900 +0.00(+0.32%)
Aug 22, 2024 0.6200 0.6500 0.6200 0.6500 8,018 +0.01(+2.20%)
Aug 21, 2024 0.6600 0.6600 0.6177 0.6360 7,763 +0.00(+0.43%)
Aug 20, 2024 0.6100 0.6333 0.5910 0.6333 3,369 +0.00(+0.02%)
Aug 19, 2024 0.5900 0.6332 0.5684 0.6332 20,276 +0.01(+2.29%)
Aug 16, 2024 0.6080 0.6200 0.6017 0.6190 2,441 +0.02(+3.17%)
Aug 15, 2024 0.6010 0.6400 0.5516 0.6000 8,049 -0.04(-6.25%)
Aug 14, 2024 0.5810 0.6400 0.5810 0.6400 5,599 +0.04(+6.67%)
Aug 13, 2024 0.6300 0.6400 0.5801 0.6000 15,676 -0.02(-3.60%)
Aug 12, 2024 0.6450 0.6900 0.6200 0.6224 5,197 -0.01(-1.78%)
Aug 09, 2024 0.6000 0.6400 0.5901 0.6337 11,470 +0.00(+0.60%)
Aug 08, 2024 0.5450 0.6299 0.5450 0.6299 5,850 +0.07(+12.48%)
Aug 07, 2024 0.5900 0.6000 0.5600 0.5600 12,158 +0.00(+0.16%)
Aug 06, 2024 0.5892 0.6000 0.5503 0.5591 14,044 -0.04(-6.82%)
Aug 05, 2024 0.5200 0.6300 0.5111 0.6000 58,964 -0.00(-0.63%)
Aug 02, 2024 0.5600 0.6150 0.5600 0.6038 3,907 -0.03(-4.14%)
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.