Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Brera Holdings PLC (BREA)
Brera Holdings PLC (BREA) Historical

BREA Brera Holdings PLC

0.81

0.0106 (1.33%)

Pre Market

Last Updated: 05:09:26

Delayed by 15 minutes

BREA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 16 2025	0.7994	0.0094	1.19%	0.77	0.80	0.77	34,904
Jan 15 2025	0.79	-0.02	-2.47%	0.808	0.808	0.77	47,296
Jan 14 2025	0.81	0.0275	3.51%	0.7663	0.8188	0.7603	66,538
Jan 13 2025	0.7825	-0.0075	-0.95%	0.79	0.7989	0.7502	112,878
Jan 10 2025	0.79	-0.06727	-7.85%	0.84	0.86	0.71	383,302
Jan 08 2025	0.85727	0.03337	4.05%	0.82	0.94	0.80	866,632
Jan 07 2025	0.8239	-0.0261	-3.07%	0.8477	0.85	0.7857	122,767
Jan 06 2025	0.85	0.00	0.00%	0.84	0.87	0.80	287,012
Jan 03 2025	0.85	0.065	8.28%	0.7904	0.8688	0.753	423,858
Jan 02 2025	0.785	-0.038	-4.62%	0.86	0.91	0.784	555,376
Dec 31 2024	0.823	0.0844	11.43%	0.74	1.36	0.70	6,168,065
Dec 30 2024	0.7386	-0.0954	-11.44%	0.80	0.8199	0.7332	270,693
Dec 27 2024	0.834	0.034	4.25%	0.8001	0.8887	0.7012	781,272
Dec 26 2024	0.80	-0.20	-20.00%	0.80	0.94	0.7423	1,814,926
Dec 24 2024	1.00	0.2995	42.76%	0.6941	1.95	0.68	12,799,435
Dec 23 2024	0.7005	-0.0795	-10.19%	0.77	0.77	0.70	149,287
Dec 20 2024	0.78	0.1345	20.84%	0.6455	0.8348	0.6455	959,428
Dec 19 2024	0.6455	0.0037	0.58%	0.6561	0.678908	0.6005	51,458
Dec 18 2024	0.6418	-0.0392	-5.76%	0.69	0.70	0.64	88,239
Dec 17 2024	0.681	-0.009	-1.30%	0.69	0.69	0.6702	58,161
Dec 16 2024	0.69	0.0059	0.86%	0.6917	0.7105	0.6799	139,746
Dec 13 2024	0.6841	0.019	2.86%	0.7203	0.7299	0.67	92,437
Dec 12 2024	0.6651	-0.015	-2.21%	0.71	0.71	0.6622	84,376
Dec 11 2024	0.6801	-0.0199	-2.84%	0.71	0.7321	0.65	127,441
Dec 10 2024	0.70	0.0199	2.93%	0.6517	0.75	0.6517	122,611
Dec 09 2024	0.6801	0.0645	10.48%	0.60	0.75	0.60	334,515
Dec 06 2024	0.6156	-0.0346	-5.32%	0.68	0.691096	0.58	267,875
Dec 05 2024	0.6502	-0.0523	-7.44%	0.676	0.7125	0.65	159,676
Dec 04 2024	0.7025	0.0042	0.60%	0.67	0.72999	0.6388	236,500
Dec 03 2024	0.6983	-0.1297	-15.66%	0.7596	0.7696	0.65	539,178
Dec 02 2024	0.828	-0.0299	-3.49%	0.94	1.04	0.782	5,791,028
Nov 29 2024	0.8579	0.1812	26.78%	0.70	0.89	0.65	1,133,730
Nov 27 2024	0.6767	0.0307	4.75%	0.646	0.677	0.6213	34,541
Nov 26 2024	0.646	-0.003	-0.46%	0.659	0.669	0.63	32,753
Nov 25 2024	0.649	0.0686	11.82%	0.61	0.649	0.5806	97,771
Nov 22 2024	0.5804	-0.0196	-3.27%	0.60	0.6138	0.58	64,945
Nov 21 2024	0.60	0.04	7.14%	0.61	0.62	0.56	82,578
Nov 20 2024	0.56	-0.0699	-11.10%	0.50	0.6208	0.4913	529,489
Nov 19 2024	0.6299	-0.012	-1.87%	0.6464	0.6599	0.625648	14,520
Nov 18 2024	0.6419	-0.0694	-9.76%	0.70	0.7099	0.6419	56,496
Nov 15 2024	0.7113	-0.0587	-7.62%	0.7676	0.7676	0.71	12,234
Nov 14 2024	0.77	0.01	1.32%	0.7411	0.7901	0.741	14,363
Nov 13 2024	0.76	-0.0499	-6.16%	0.7956	0.7956	0.76	13,816
Nov 12 2024	0.8099	-0.004	-0.49%	0.82	0.82	0.7568	75,150
Nov 11 2024	0.8139	-0.0001	-0.01%	0.81	0.82	0.736	67,834
Nov 08 2024	0.814	-0.0159	-1.92%	0.818	0.821	0.77	57,611
Nov 07 2024	0.8299	-0.0269	-3.14%	0.85	0.85	0.80	52,010
Nov 06 2024	0.8568	-0.0431	-4.79%	0.89	0.8999	0.7066	194,366
Nov 05 2024	0.8999	0.0099	1.11%	0.8845	0.9513	0.87	399,601
Nov 04 2024	0.89	0.0679	8.26%	0.81	0.89	0.791	1,637,049
Nov 01 2024	0.8221	-0.0379	-4.41%	0.843	0.8933	0.82	24,733
Oct 31 2024	0.86	0.01	1.18%	0.89	0.89	0.82031	20,763
Oct 30 2024	0.85	-0.046	-5.13%	0.90	0.92	0.8103	74,375
Oct 29 2024	0.896	-0.024	-2.61%	0.94	0.96	0.896	81,084
Oct 28 2024	0.92	-0.00995	-1.07%	0.9021	0.928686	0.89	148,990
Oct 25 2024	0.92995	-0.01005	-1.07%	0.9118	0.94	0.7901	171,004
Oct 24 2024	0.94	-0.10	-9.62%	1.03	1.03	0.920101	197,284
Oct 23 2024	1.04	-0.06	-5.45%	1.10	1.12	1.00	197,448
Oct 22 2024	1.10	-0.11	-9.09%	1.15	1.17	1.01	263,164
Oct 21 2024	1.21	0.08	7.08%	1.07	1.34	1.07	811,285

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions