5 DAY PERFORMANCE
-3.97%
1 MONTH PERFORMANCE
+1.59%
3 MONTH PERFORMANCE
+3.09%
6 MONTH PERFORMANCE
-15.95%
YEAR-TO-DATE PERFORMANCE
-14.82%
1 YEAR PERFORMANCE
-15.54%
Brera Holdings PLC Class B Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $6.82 | $7.00 (2.64%) | $7.33 | $6.78 | 18.60 K | $81.62 M |
| 06/26/2025 | $6.48 | $6.76 (4.32%) | $7.89 | $5.90 | 57.85 K | $78.82 M |
| 06/25/2025 | $7.08 | $6.70 (-5.37%) | $7.30 | $6.60 | 28.71 K | $78.12 M |
| 06/24/2025 | $7.37 | $7.30 (-0.95%) | $7.70 | $7.08 | 24.58 K | $85.12 M |
| 06/23/2025 | $7.73 | $7.60 (-1.68%) | $7.90 | $6.90 | 24.00 K | $88.62 M |
| 06/20/2025 | $6.80 | $7.87 (15.74%) | $7.87 | $6.70 | 37.94 K | $91.76 M |
| 06/18/2025 | $6.23 | $6.90 (10.75%) | $6.97 | $6.10 | 25.41 K | $80.45 M |
| 06/17/2025 | $6.27 | $6.13 (-2.23%) | $6.30 | $6.13 | 2.86 K | $71.48 M |
| 06/16/2025 | $6.68 | $6.33 (-5.24%) | $6.68 | $6.10 | 22.04 K | $73.81 M |
| 06/13/2025 | $6.90 | $6.69 (-3.04%) | $6.90 | $6.60 | 5.68 K | $78.01 M |
| 06/12/2025 | $6.77 | $7.00 (3.4%) | $7.00 | $6.62 | 5.96 K | $81.62 M |
| 06/11/2025 | $6.95 | $6.76 (-2.73%) | $7.30 | $6.70 | 30.99 K | $78.82 M |
| 06/10/2025 | $7.10 | $6.87 (-3.24%) | $7.20 | $6.50 | 17.49 K | $80.10 M |
| 06/09/2025 | $7.30 | $7.28 (-0.27%) | $7.45 | $7.10 | 2.67 K | $84.88 M |
| 06/06/2025 | $7.65 | $7.25 (-5.23%) | $7.65 | $7.06 | 8.15 K | $84.54 M |
| 06/05/2025 | $7.20 | $7.10 (-1.39%) | $7.40 | $7.10 | 14.59 K | $82.79 M |
| 06/04/2025 | $6.80 | $7.03 (3.38%) | $7.37 | $6.70 | 30.61 K | $81.97 M |
| 06/03/2025 | $6.80 | $6.68 (-1.76%) | $6.80 | $6.61 | 3.19 K | $77.89 M |
| 06/02/2025 | $6.70 | $6.80 (1.49%) | $6.80 | $6.60 | 3.98 K | $79.29 M |
| 05/30/2025 | $6.80 | $6.70 (-1.47%) | $6.90 | $6.70 | 5.61 K | $78.12 M |
| 05/29/2025 | $7.03 | $6.90 (-1.85%) | $7.20 | $6.80 | 10.65 K | $80.45 M |
| 05/28/2025 | $6.56 | $6.85 (4.42%) | $6.95 | $6.56 | 7.03 K | $79.87 M |
| 05/27/2025 | $6.50 | $6.56 (0.92%) | $7.00 | $6.40 | 15.67 K | $76.49 M |
| 05/23/2025 | $6.82 | $6.80 (-0.29%) | $7.00 | $6.61 | 4.51 K | $79.29 M |
| 05/22/2025 | $6.94 | $7.00 (0.86%) | $7.00 | $6.71 | 4.06 K | $81.62 M |
| 05/21/2025 | $7.08 | $6.94 (-1.98%) | $7.14 | $6.70 | 4.83 K | $80.92 M |
| 05/20/2025 | $6.78 | $7.08 (4.42%) | $7.29 | $6.60 | 18.36 K | $82.55 M |
| 05/19/2025 | $6.66 | $6.78 (1.8%) | $6.84 | $6.60 | 1.30 K | $79.05 M |
| 05/16/2025 | $6.62 | $6.71 (1.36%) | $7.13 | $6.62 | 7.64 K | $78.24 M |
| 05/15/2025 | $6.70 | $6.60 (-1.49%) | $6.70 | $6.30 | 5.46 K | $76.96 M |
| 05/14/2025 | $6.55 | $6.40 (-2.29%) | $6.87 | $6.40 | 16.62 K | $74.62 M |
| 05/13/2025 | $6.66 | $6.63 (-0.45%) | $6.80 | $6.55 | 5.72 K | $77.31 M |
| 05/12/2025 | $6.70 | $6.87 (2.54%) | $7.00 | $6.60 | 5.49 K | $80.10 M |
| 05/09/2025 | $7.01 | $6.72 (-4.14%) | $7.30 | $6.72 | 3.80 K | $78.36 M |
| 05/08/2025 | $7.00 | $7.05 (0.71%) | $7.17 | $6.90 | 5.93 K | $82.20 M |
| 05/07/2025 | $7.08 | $7.00 (-1.13%) | $7.30 | $7.00 | 3.11 K | $81.62 M |
| 05/06/2025 | $7.36 | $7.07 (-3.94%) | $7.45 | $7.00 | 3.83 K | $82.44 M |
| 05/05/2025 | $7.11 | $7.36 (3.52%) | $7.70 | $7.11 | 5.12 K | $85.82 M |
| 05/02/2025 | $7.10 | $7.36 (3.66%) | $7.50 | $7.10 | 3.24 K | $85.82 M |
| 05/01/2025 | $7.40 | $7.10 (-4.05%) | $7.45 | $7.01 | 6.25 K | $82.79 M |
| 04/30/2025 | $7.19 | $7.01 (-2.5%) | $7.19 | $6.90 | 1.96 K | $81.74 M |
| 04/29/2025 | $7.15 | $7.00 (-2.1%) | $7.20 | $6.90 | 2.07 K | $81.62 M |
| 04/28/2025 | $7.10 | $7.30 (2.82%) | $7.40 | $6.94 | 11.71 K | $85.12 M |
| 04/25/2025 | $6.84 | $6.94 (1.46%) | $6.95 | $6.80 | 2.89 K | $80.92 M |
| 04/24/2025 | $6.70 | $6.83 (1.94%) | $7.00 | $6.61 | 6.19 K | $79.64 M |
| 04/23/2025 | $6.52 | $6.98 (7.06%) | $7.45 | $6.50 | 14.27 K | $81.39 M |
| 04/22/2025 | $6.56 | $6.57 (0.15%) | $7.30 | $6.47 | 23.36 K | $76.61 M |
| 04/21/2025 | $6.35 | $6.57 (3.46%) | $6.80 | $6.31 | 8.52 K | $76.61 M |
| 04/17/2025 | $6.95 | $6.50 (-6.47%) | $6.95 | $6.35 | 5.27 K | $75.79 M |
| 04/16/2025 | $6.70 | $6.50 (-2.99%) | $6.70 | $6.31 | 5.71 K | $75.79 M |
| 04/15/2025 | $6.90 | $6.84 (-0.87%) | $6.95 | $6.70 | 3.34 K | $79.75 M |
| 04/14/2025 | $6.72 | $6.95 (3.42%) | $6.95 | $6.70 | 4.85 K | $81.04 M |
| 04/11/2025 | $6.70 | $6.98 (4.18%) | $7.00 | $6.70 | 1.71 K | $81.39 M |
| 04/10/2025 | $6.70 | $6.75 (0.75%) | $7.10 | $6.60 | 5.77 K | $78.71 M |
| 04/09/2025 | $6.89 | $7.00 (1.6%) | $7.10 | $6.70 | 5.45 K | $81.62 M |
| 04/08/2025 | $7.30 | $7.10 (-2.74%) | $7.88 | $6.50 | 21.20 K | $82.79 M |
| 04/07/2025 | $6.50 | $6.50 (0%) | $6.60 | $6.39 | 5.28 K | $75.79 M |
| 04/04/2025 | $6.73 | $6.80 (1.04%) | $6.80 | $6.50 | 3.42 K | $79.29 M |
| 04/03/2025 | $6.56 | $6.73 (2.59%) | $7.10 | $6.50 | 4.19 K | $78.47 M |
| 04/02/2025 | $6.60 | $6.94 (5.15%) | $6.97 | $6.51 | 16.56 K | $80.92 M |
| 04/01/2025 | $6.40 | $6.80 (6.25%) | $6.90 | $6.40 | 135.47 K | $79.29 M |
| 03/31/2025 | $6.55 | $6.54 (-0.15%) | $6.74 | $6.40 | 10.62 K | $76.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
