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

1.390 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 1.270 1.490 1.270 1.390 66,537 +0.12(+9.44%)
Apr 22, 2024 1.280 1.400 1.210 1.270 84,548 -0.02(-1.60%)
Apr 19, 2024 1.330 1.330 1.240 1.291 52,381 +0.01(+0.73%)
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.