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 )

0.6200 +0.0400 (+6.90%)
Streaming Delayed Price Updated: 1:48 PM EST, Nov 25, 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 (%)
Nov 22, 2024 0.6000 0.6138 0.5800 0.5804 64,953 -0.02(-3.27%)
Nov 21, 2024 0.6100 0.6200 0.5600 0.6000 82,523 +0.04(+7.14%)
Nov 20, 2024 0.5000 0.6208 0.4999 0.5600 529,489 -0.07(-11.10%)
Nov 19, 2024 0.6500 0.6599 0.6256 0.6299 14,520 -0.01(-1.87%)
Nov 18, 2024 0.7000 0.7099 0.6419 0.6419 56,496 -0.07(-9.76%)
Nov 15, 2024 0.7363 0.7600 0.7100 0.7113 12,234 -0.06(-7.62%)
Nov 14, 2024 0.7411 0.7780 0.7410 0.7700 10,501 +0.01(+1.32%)
Nov 13, 2024 0.7956 0.7956 0.7600 0.7600 11,810 -0.05(-6.16%)
Nov 12, 2024 0.8200 0.8200 0.7568 0.8099 75,148 -0.00(-0.49%)
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.