Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.400 -0.010 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 1.080 1.190 1.050 1.075 20,431 -0.01(-0.73%)
Jan 31, 2024 1.185 1.258 1.040 1.083 12,674 -0.02(-1.55%)
Jan 30, 2024 1.270 1.270 1.050 1.100 50,822 -0.21(-16.04%)
Jan 29, 2024 1.730 1.730 1.220 1.310 264,937 -0.46(-25.98%)
Jan 26, 2024 1.930 1.987 1.640 1.770 127,448 -0.21(-10.79%)
Jan 25, 2024 2.040 2.150 1.890 1.984 201,246 -0.18(-8.15%)
Jan 24, 2024 2.220 2.272 1.880 2.160 394,212 -0.11(-4.85%)
Jan 23, 2024 2.150 2.420 1.860 2.270 970,410 +0.10(+4.61%)
Jan 22, 2024 1.390 2.620 1.300 2.170 3,417,952 +0.88(+68.18%)
Jan 19, 2024 1.300 1.390 1.100 1.290 35,596 +0.09(+7.53%)
Jan 18, 2024 1.140 1.200 1.070 1.200 25,824 +0.13(+12.15%)
Jan 17, 2024 1.030 1.170 1.000 1.070 30,742 +0.04(+3.88%)
Jan 16, 2024 0.8700 1.120 0.8700 1.030 53,114 +0.16(+18.39%)
Jan 12, 2024 0.8400 0.8875 0.7908 0.8700 21,957 +0.09(+10.94%)
Jan 11, 2024 0.7493 0.7890 0.7493 0.7842 4,254 +0.03(+4.56%)
Jan 10, 2024 0.6100 0.7500 0.6100 0.7500 6,768 +0.00(+0.00%)
Jan 09, 2024 0.7302 0.7500 0.7302 0.7500 1,863 +0.03(+4.57%)
Jan 08, 2024 0.7300 0.7300 0.6262 0.7172 5,254 -0.01(-1.75%)
Jan 05, 2024 0.8550 0.8550 0.7100 0.7300 13,587 -0.07(-8.65%)
Jan 04, 2024 0.7100 0.8550 0.7000 0.7991 35,463 -0.06(-7.30%)
Jan 03, 2024 0.9044 1.350 0.7500 0.8620 369,503 +0.17(+24.93%)
Jan 02, 2024 0.6900 0.6900 0.6900 0.6900 1,135 +0.03(+5.25%)
Dec 29, 2023 0.8177 0.8177 0.5550 0.6556 15,839 -0.13(-16.77%)
Dec 28, 2023 0.7501 0.7877 0.7501 0.7877 732 +0.04(+5.92%)
Dec 27, 2023 0.9157 0.9157 0.7301 0.7437 4,074 +0.01(+1.92%)
Dec 26, 2023 0.8500 0.8500 0.7297 0.7297 4,826 +0.07(+10.56%)
Dec 22, 2023 0.6500 0.7505 0.6500 0.6600 4,704 +0.10(+18.92%)
Dec 21, 2023 0.5550 0.5550 0.5550 0.5550 561 -0.00(-0.56%)
Dec 19, 2023 0.5581 175 +0.01(+1.38%)
Dec 18, 2023 0.5505 0.5505 0.5505 0.5505 1,545 +0.00(+0.00%)
Dec 14, 2023 0.5505 0 -0.04(-6.38%)
Dec 13, 2023 0.7495 0.7499 0.5505 0.5880 2,230 +0.04(+6.79%)
Dec 12, 2023 0.6000 0.6500 0.5506 0.5506 2,644 -0.04(-6.68%)
Dec 11, 2023 0.5900 0.5900 0.5900 0.5900 1,271 +0.02(+4.19%)
Dec 08, 2023 0.5505 0.5970 0.5505 0.5663 2,349 +0.02(+2.87%)
Dec 07, 2023 0.5506 0.6435 0.5505 0.5505 800 +0.02(+4.70%)
Dec 06, 2023 0.5258 0.5258 0.5258 0.5258 337 -0.12(-18.29%)
Dec 05, 2023 0.6435 0.6435 0.6435 0.6435 708 +0.00(+0.00%)
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.