Skip to main content

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

0.7855 -0.0245 (-3.02%)
Streaming Delayed Price Updated: 10:28 AM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 0.8100 0.8200 0.7360 0.8139 67,814 -0.00(-0.01%)
Nov 08, 2024 0.8180 0.8210 0.7700 0.8140 57,611 -0.02(-1.92%)
Nov 07, 2024 0.8500 0.8500 0.8000 0.8299 52,010 -0.03(-3.14%)
Nov 06, 2024 0.8900 0.8999 0.7066 0.8568 205,697 -0.04(-4.79%)
Nov 05, 2024 0.8845 0.9513 0.8700 0.8999 399,589 +0.01(+1.11%)
Nov 04, 2024 0.8100 0.8900 0.7910 0.8900 1,616,571 +0.07(+8.26%)
Nov 01, 2024 0.8430 0.8933 0.8200 0.8221 24,794 -0.04(-4.41%)
Oct 31, 2024 0.8900 0.8900 0.8203 0.8600 29,763 +0.01(+1.18%)
Oct 30, 2024 0.9000 0.9200 0.8103 0.8500 74,376 -0.05(-5.13%)
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%)
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.