Skip to main content

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

1.020 +0.040 (+4.09%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 0.9500 0.9999 0.9100 0.9799 8,511 -0.01(-0.73%)
Jun 11, 2024 0.9871 1.000 0.9100 0.9871 4,019 -0.00(-0.05%)
Jun 10, 2024 0.9090 1.010 0.9090 0.9876 65,000 +0.05(+5.19%)
Jun 07, 2024 0.9500 1.030 0.8000 0.9389 25,367 -0.05(-5.06%)
Jun 06, 2024 1.040 1.040 0.9570 0.9889 13,734 -0.03(-3.21%)
Jun 05, 2024 0.9900 1.050 0.9900 1.022 10,983 +0.05(+5.04%)
Jun 04, 2024 1.000 1.000 0.9309 0.9727 22,913 -0.01(-0.74%)
Jun 03, 2024 0.9550 1.000 0.9200 0.9800 11,851 +0.00(+0.01%)
May 31, 2024 1.010 1.025 0.9500 0.9799 32,456 -0.05(-4.86%)
May 30, 2024 1.050 1.080 0.9661 1.030 89,881 +0.02(+2.41%)
May 29, 2024 1.050 1.090 1.000 1.006 40,271 -0.00(-0.42%)
May 28, 2024 1.030 1.042 1.000 1.010 13,949 -0.06(-5.61%)
May 24, 2024 1.030 1.099 1.010 1.070 33,188 +0.00(+0.00%)
May 23, 2024 1.060 1.100 1.060 1.070 17,049 -0.04(-4.04%)
May 22, 2024 1.130 1.150 1.090 1.115 9,369 -0.01(-0.45%)
May 21, 2024 1.100 1.220 1.070 1.120 109,099 +0.05(+4.67%)
May 20, 2024 1.140 1.140 1.070 1.070 12,203 -0.05(-4.46%)
May 17, 2024 1.100 1.170 1.090 1.120 12,333 -0.02(-1.75%)
May 16, 2024 1.130 1.170 1.110 1.140 20,879 +0.01(+0.88%)
May 15, 2024 1.110 1.145 1.093 1.130 12,213 +0.01(+0.89%)
May 14, 2024 1.150 1.170 1.100 1.120 27,531 -0.05(-4.27%)
May 13, 2024 1.160 1.240 1.150 1.170 12,620 +0.00(+0.00%)
May 10, 2024 1.260 1.267 1.150 1.170 26,614 -0.03(-2.50%)
May 09, 2024 1.180 1.270 1.180 1.200 19,699 +0.00(+0.00%)
May 08, 2024 1.210 1.230 1.190 1.200 21,757 -0.04(-3.23%)
May 07, 2024 1.270 1.298 1.240 1.240 19,945 -0.06(-4.62%)
May 06, 2024 1.210 1.320 1.210 1.300 21,986 +0.05(+4.00%)
May 03, 2024 1.220 1.290 1.190 1.250 26,622 -0.00(-0.40%)
May 02, 2024 1.300 1.298 1.210 1.255 30,046 +0.00(+0.40%)
May 01, 2024 1.360 1.380 1.210 1.250 79,433 -0.09(-6.72%)
Apr 30, 2024 1.410 1.410 1.331 1.340 20,389 -0.09(-6.18%)
Apr 29, 2024 1.400 1.440 1.350 1.428 31,894 +0.03(+2.02%)
Apr 26, 2024 1.400 1.440 1.390 1.400 19,454 -0.01(-0.71%)
Apr 25, 2024 1.330 1.500 1.307 1.410 67,430 +0.01(+0.71%)
Apr 24, 2024 1.400 1.400 1.352 1.400 16,874 +0.01(+0.72%)
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%)
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.