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 (%)
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 1.020 818,949 +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 3,708,364 -0.01(-0.50%)
Feb 12, 2024 1.055 1.080 1.040 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%)
Dec 01, 2023 0.6435 121 +0.00(+0.22%)
Nov 30, 2023 0.7773 0.7773 0.6421 0.6421 1,205 -0.04(-5.56%)
Nov 29, 2023 0.6799 0.6799 0.6799 0.6799 760 +0.11(+19.28%)
Nov 28, 2023 0.6100 0.6100 0.5700 0.5700 9,666 -0.05(-8.09%)
Nov 27, 2023 0.6202 0.6202 0.6202 0.6202 3,840 -0.10(-14.18%)
Nov 24, 2023 0.7227 0.7227 0.7227 0.7227 408 -0.08(-9.55%)
Nov 21, 2023 0.7990 70 -0.00(-0.51%)
Nov 20, 2023 0.6900 0.8811 0.6900 0.8031 1,766 +0.09(+12.95%)
Nov 17, 2023 0.8000 0.8080 0.7110 0.7110 3,134 -0.07(-8.83%)
Nov 16, 2023 0.6900 0.7799 0.6771 0.7799 15,192 +0.09(+13.52%)
Nov 15, 2023 0.6798 0.6870 0.6599 0.6870 6,824 +0.01(+1.04%)
Nov 14, 2023 0.6202 0.6799 0.6202 0.6799 2,104 +0.02(+3.02%)
Nov 13, 2023 0.6202 0.6600 0.6202 0.6600 2,327 +0.03(+4.43%)
Nov 10, 2023 0.5891 0.7000 0.5891 0.6320 1,714 -0.05(-6.72%)
Nov 09, 2023 0.7050 0.7050 0.6501 0.6775 860 -0.04(-5.11%)
Nov 08, 2023 0.5850 0.7140 0.5850 0.7140 2,021 +0.02(+2.54%)
Nov 07, 2023 0.6963 0.6963 0.6963 0.6963 357 +0.02(+2.85%)
Nov 06, 2023 0.6781 0.6781 0.6202 0.6770 1,935 +0.06(+9.16%)
Nov 02, 2023 0.6202 149 -0.01(-1.57%)
Nov 01, 2023 0.6302 0.7251 0.6202 0.6301 3,332 -0.07(-9.99%)
Oct 31, 2023 0.7365 0.7440 0.6202 0.7000 4,274 -0.04(-5.41%)
Oct 30, 2023 0.6202 0.7400 0.6202 0.7400 2,798 +0.04(+5.71%)
Oct 27, 2023 0.6200 0.9799 0.6200 0.7000 30,420 +0.08(+12.87%)
Oct 26, 2023 0.7000 0.7000 0.6202 0.6202 2,424 -0.08(-11.29%)
Oct 25, 2023 0.6512 0.6991 0.6512 0.6991 849 +0.08(+12.72%)
Oct 24, 2023 0.8400 0.8400 0.6202 0.6202 11,999 -0.21(-25.28%)
Oct 23, 2023 0.9500 0.9500 0.8300 0.8300 4,166 -0.13(-13.54%)
Oct 20, 2023 0.9898 0.9899 0.9600 0.9600 2,393 +0.00(+0.00%)
Oct 16, 2023 0.9600 8 -0.08(-7.69%)
Oct 13, 2023 1.050 1.050 1.040 1.040 223 +0.08(+7.94%)
Oct 12, 2023 0.9635 0.9635 0.9635 0.9635 1,000 -0.07(-6.46%)
Oct 11, 2023 1.000 1.030 1.000 1.030 4,630 +0.10(+10.75%)
Oct 10, 2023 1.070 1.080 0.9300 0.9300 990 -0.01(-1.06%)
Oct 09, 2023 0.9400 0.9400 0.9400 0.9400 376 -0.04(-3.59%)
Oct 06, 2023 0.9750 0.9750 0.9750 0.9750 463 +0.06(+7.14%)
Oct 04, 2023 0.9100 20 +0.00(+0.00%)
Oct 03, 2023 0.9100 0.9100 0.9100 0.9100 986 -0.05(-4.72%)
Sep 29, 2023 0.9551 171 +0.05(+4.96%)
Sep 28, 2023 0.9500 0.9712 0.9100 0.9100 12,770 -0.09(-9.00%)
Sep 27, 2023 1.110 1.120 0.9132 1.000 12,860 -0.20(-16.67%)
Sep 25, 2023 1.200 16 +0.07(+6.19%)
Sep 21, 2023 1.130 315 -0.02(-1.74%)
Sep 20, 2023 1.200 1.210 1.150 1.150 919 -0.06(-4.96%)
Sep 19, 2023 1.240 1.390 1.160 1.210 2,041 -0.04(-3.20%)
Sep 18, 2023 1.500 1.500 1.120 1.250 36,926 +0.03(+2.46%)
Sep 15, 2023 1.390 1.400 1.220 1.220 5,431 -0.21(-14.67%)
Sep 14, 2023 1.380 1.430 1.330 1.430 7,514 +0.08(+5.90%)
Sep 12, 2023 1.350 136 -0.03(-2.17%)
Sep 11, 2023 1.340 1.475 1.300 1.380 17,668 -0.01(-0.72%)
Sep 08, 2023 1.330 1.390 1.280 1.390 15,112 +0.07(+5.30%)
Sep 07, 2023 1.410 1.450 1.310 1.320 12,431 -0.13(-8.97%)
Sep 06, 2023 1.550 1.550 1.419 1.450 1,402 -0.06(-3.97%)
Sep 05, 2023 1.560 1.650 1.330 1.510 10,224 +0.01(+0.67%)
Sep 01, 2023 1.440 1.510 1.440 1.500 1,868 +0.02(+1.35%)
Aug 31, 2023 1.490 1.760 1.400 1.480 42,613 +0.05(+3.50%)
Aug 30, 2023 1.400 1.500 1.380 1.430 10,262 -0.05(-3.38%)
Aug 29, 2023 1.510 1.530 1.340 1.480 14,975 -0.09(-5.73%)
Aug 28, 2023 1.500 1.570 1.440 1.570 7,993 -0.03(-1.87%)
Aug 25, 2023 1.600 1.600 1.600 1.600 4,217 +0.06(+3.89%)
Aug 24, 2023 1.690 1.780 1.540 1.540 10,743 -0.17(-9.94%)
Aug 23, 2023 1.702 1.710 1.702 1.710 791 -0.06(-3.39%)
Aug 21, 2023 1.770 14 -0.07(-3.80%)
Aug 18, 2023 1.730 1.850 1.693 1.840 3,582 +0.15(+8.88%)
Aug 17, 2023 1.690 1.690 1.690 1.690 1,216 -0.06(-3.43%)
Aug 16, 2023 1.710 1.970 1.690 1.750 6,173 +0.06(+3.55%)
Aug 15, 2023 1.760 1.850 1.690 1.690 3,760 -0.05(-2.87%)
Aug 14, 2023 1.620 1.750 1.620 1.740 2,916 +0.06(+3.57%)
Aug 11, 2023 1.690 1.690 1.680 1.680 565 +0.01(+0.60%)
Aug 10, 2023 1.600 1.670 1.510 1.670 3,661 +0.07(+4.37%)
Aug 09, 2023 1.600 1.650 1.560 1.600 9,060 -0.02(-1.23%)
Aug 07, 2023 1.620 404 -0.01(-0.61%)
Aug 04, 2023 1.630 1.630 1.630 1.630 2,397 +0.01(+0.62%)
Aug 03, 2023 1.590 1.650 1.590 1.620 5,388 +0.10(+6.58%)
Aug 02, 2023 1.520 1.520 1.520 1.520 426 +0.00(+0.00%)
Aug 01, 2023 1.720 1.720 1.520 1.520 21,473 -0.18(-10.59%)
Jul 31, 2023 1.710 1.800 1.700 1.700 4,016 -0.16(-8.60%)
Jul 28, 2023 1.840 1.966 1.724 1.860 2,166 +0.08(+4.49%)
Jul 27, 2023 1.850 1.900 1.780 1.780 10,824 -0.21(-10.33%)
Jul 26, 2023 2.060 2.060 1.900 1.985 14,343 -0.09(-4.57%)
Jul 25, 2023 2.170 2.175 2.080 2.080 6,340 -0.17(-7.56%)
Jul 24, 2023 2.300 2.360 2.210 2.250 6,478 -0.10(-4.46%)
Jul 21, 2023 2.270 2.355 2.250 2.355 1,292 +0.10(+4.67%)
Jul 20, 2023 2.290 2.290 2.250 2.250 2,265 -0.07(-3.02%)
Jul 19, 2023 2.260 2.320 2.250 2.320 1,567 +0.02(+0.87%)
Jul 18, 2023 2.280 2.450 2.280 2.300 1,472 +0.03(+1.52%)
Jul 17, 2023 2.300 2.300 2.257 2.265 2,034 -0.11(-4.61%)
Jul 14, 2023 2.295 2.375 2.250 2.375 5,643 +0.12(+5.09%)
Jul 13, 2023 2.380 2.425 2.256 2.260 4,032 -0.07(-2.80%)
Jul 12, 2023 2.390 2.412 2.300 2.325 4,208 +0.06(+2.42%)
Jul 11, 2023 2.380 2.380 2.250 2.270 9,775 -0.09(-3.81%)
Jul 10, 2023 2.320 2.400 2.320 2.360 4,619 +0.00(+0.00%)
Jul 07, 2023 2.480 2.480 2.330 2.360 2,495 +0.07(+3.06%)
Jul 06, 2023 2.431 2.437 2.250 2.290 8,898 -0.18(-7.29%)
Jul 05, 2023 2.300 2.520 2.300 2.470 25,682 +0.07(+2.91%)
Jul 03, 2023 2.499 2.499 2.400 2.400 2,316 -0.10(-4.00%)
Jun 30, 2023 2.480 2.500 2.300 2.500 7,694 +0.01(+0.40%)
Jun 29, 2023 2.380 2.490 2.250 2.490 14,277 +0.09(+3.75%)
Jun 28, 2023 2.180 2.470 2.160 2.400 27,760 +0.15(+6.66%)
Jun 27, 2023 2.060 2.300 2.010 2.250 28,271 +0.11(+5.28%)
Jun 26, 2023 2.154 2.196 2.040 2.137 13,839 -0.06(-2.85%)
Jun 23, 2023 2.150 2.200 2.000 2.200 23,715 +0.03(+1.38%)
Jun 22, 2023 2.080 2.380 2.000 2.170 215,207 +0.09(+4.33%)
Jun 21, 2023 1.860 2.190 1.860 2.080 138,487 +0.12(+6.12%)
Jun 20, 2023 1.910 2.020 1.910 1.960 7,724 +0.06(+3.16%)
Jun 16, 2023 1.860 2.030 1.830 1.900 10,378 +0.08(+4.40%)
Jun 15, 2023 1.700 2.140 1.700 1.820 77,919 +0.06(+3.41%)
Jun 14, 2023 1.770 1.810 1.750 1.760 18,477 -0.03(-1.68%)
Jun 13, 2023 1.810 1.849 1.750 1.790 18,378 +0.03(+1.70%)
Jun 12, 2023 1.760 1.890 1.750 1.760 36,247 -0.08(-4.35%)
Jun 09, 2023 1.900 1.900 1.810 1.840 57,860 -0.02(-1.07%)
Jun 08, 2023 2.000 2.000 1.850 1.860 33,314 -0.16(-7.92%)
Jun 07, 2023 2.300 2.300 1.900 2.020 118,968 -0.35(-14.77%)
Jun 06, 2023 3.000 3.000 1.830 2.370 1,578,335 -0.11(-4.44%)
Jun 05, 2023 2.510 2.870 2.470 2.480 13,471 -0.03(-1.20%)
Jun 02, 2023 2.620 2.650 2.510 2.510 3,696 +0.00(+0.00%)
Jun 01, 2023 2.610 2.765 2.510 2.510 7,303 +0.01(+0.40%)
May 31, 2023 2.750 2.750 2.500 2.500 3,470 -0.06(-2.34%)
May 30, 2023 2.550 2.870 2.530 2.560 2,945 +0.06(+2.40%)
May 26, 2023 2.530 2.530 2.250 2.500 12,312 +0.06(+2.25%)
May 25, 2023 2.350 2.445 2.350 2.445 21,870 +0.10(+4.49%)
May 24, 2023 2.340 2.340 2.340 2.340 303 -0.11(-4.49%)
May 23, 2023 2.410 2.450 2.410 2.450 778 +0.15(+6.49%)
May 22, 2023 2.370 2.370 2.301 2.301 1,090 +0.04(+1.80%)
May 19, 2023 2.260 2.310 2.260 2.260 1,433 -0.12(-5.04%)
May 18, 2023 2.398 2.400 2.270 2.380 867 -0.02(-0.83%)
May 17, 2023 2.400 2.400 2.400 2.400 820 -0.01(-0.41%)
May 16, 2023 2.410 2.410 2.410 2.410 942 +0.04(+1.51%)
May 15, 2023 2.500 2.610 2.270 2.374 5,668 -0.02(-0.66%)
May 12, 2023 2.690 2.870 2.390 2.390 12,988 -0.16(-6.27%)
May 11, 2023 2.750 2.835 2.518 2.550 11,845 -0.31(-10.84%)
May 10, 2023 2.710 2.980 2.510 2.860 33,317 +0.44(+18.18%)
May 09, 2023 2.700 2.810 2.330 2.420 15,088 +0.04(+1.68%)
May 08, 2023 2.340 2.820 2.340 2.380 17,600 -0.01(-0.42%)
May 05, 2023 2.710 2.710 2.390 2.390 26,346 -0.03(-1.24%)
May 04, 2023 2.550 2.593 2.380 2.420 21,454 -0.15(-5.84%)
May 03, 2023 2.900 2.900 2.500 2.570 5,373 -0.32(-11.20%)
May 02, 2023 2.890 3.150 2.887 2.894 7,634 +0.00(+0.15%)
May 01, 2023 2.930 3.170 2.890 2.890 9,504 -0.07(-2.36%)
Apr 28, 2023 3.069 3.069 2.950 2.960 26,745 -0.04(-1.33%)
Apr 27, 2023 2.950 3.200 2.733 3.000 28,263 +0.20(+7.14%)
Apr 26, 2023 3.200 3.220 2.710 2.800 13,896 -0.31(-9.97%)
Apr 25, 2023 3.180 3.260 3.010 3.110 6,054 +0.00(+0.00%)
Apr 24, 2023 2.900 3.110 2.810 3.110 3,924 +0.11(+3.67%)
Apr 21, 2023 2.851 3.045 2.851 3.000 2,990 +0.15(+5.26%)
Apr 20, 2023 3.180 3.180 2.850 2.850 19,899 -0.02(-0.70%)
Apr 19, 2023 3.670 3.670 2.870 2.870 34,599 -0.83(-22.43%)
Apr 18, 2023 3.780 4.000 3.680 3.700 8,465 -0.10(-2.63%)
Apr 17, 2023 3.890 3.895 3.800 3.800 558 +0.04(+1.06%)
Apr 14, 2023 3.935 3.935 3.760 3.760 1,062 -0.29(-7.16%)
Apr 13, 2023 3.710 4.050 3.710 4.050 5,810 +0.25(+6.58%)
Apr 12, 2023 4.220 4.219 3.760 3.800 8,054 -0.40(-9.52%)
Apr 11, 2023 4.000 4.300 3.660 4.200 10,857 +0.23(+5.79%)
Apr 10, 2023 3.980 4.230 3.960 3.970 12,220 +0.22(+5.87%)
Apr 06, 2023 3.980 3.980 3.750 3.750 1,451 -0.23(-5.78%)
Apr 05, 2023 3.700 3.980 3.480 3.980 20,749 +0.36(+9.94%)
Apr 04, 2023 3.940 3.940 3.500 3.620 3,037 -0.13(-3.47%)
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.