5 DAY PERFORMANCE
-1.44%
1 MONTH PERFORMANCE
+1.52%
3 MONTH PERFORMANCE
-14.65%
6 MONTH PERFORMANCE
-13.03%
YEAR-TO-DATE PERFORMANCE
-18.59%
1 YEAR PERFORMANCE
-45.97%
Brera Holdings PLC Class B Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $0.66 | $0.67 (1.52%) | $0.69 | $0.65 | 102,519 | |
| 04/01/2025 | $0.64 | $0.68 (6.28%) | $0.69 | $0.64 | 1.17 M | $7.93 M |
| 03/31/2025 | $0.66 | $0.65 (-0.15%) | $0.67 | $0.64 | 106,198 | $7.63 M |
| 03/28/2025 | $0.67 | $0.68 (1.46%) | $0.71 | $0.65 | 24,700 | $7.93 M |
| 03/27/2025 | $0.72 | $0.71 (-1.99%) | $0.72 | $0.69 | 14,336 | $8.23 M |
| 03/26/2025 | $0.68 | $0.70 (3.7%) | $0.72 | $0.65 | 75,629 | $8.16 M |
| 03/25/2025 | $0.72 | $0.70 (-2.78%) | $0.72 | $0.67 | 65,600 | $8.16 M |
| 03/24/2025 | $0.70 | $0.70 (0.07%) | $0.72 | $0.69 | 49,826 | $8.16 M |
| 03/21/2025 | $0.68 | $0.70 (2.73%) | $0.76 | $0.67 | 273,000 | $8.19 M |
| 03/20/2025 | $0.65 | $0.71 (8.46%) | $0.72 | $0.64 | 486,638 | $8.22 M |
| 03/19/2025 | $0.69 | $0.69 (-0.32%) | $0.70 | $0.64 | 1.31 M | $8.02 M |
| 03/18/2025 | $0.63 | $0.63 (-0.16%) | $0.68 | $0.62 | 458,547 | $7.35 M |
| 03/17/2025 | $0.65 | $0.66 (1.06%) | $0.70 | $0.63 | 28,000 | $7.66 M |
| 03/14/2025 | $0.69 | $0.68 (-2.4%) | $0.71 | $0.65 | 32,427 | $7.87 M |
| 03/13/2025 | $0.67 | $0.72 (7.48%) | $0.73 | $0.67 | 43,900 | $8.45 M |
| 03/12/2025 | $0.66 | $0.69 (4.52%) | $0.69 | $0.64 | 54,222 | $8.04 M |
| 03/11/2025 | $0.74 | $0.66 (-10.25%) | $0.74 | $0.66 | 54,788 | $7.72 M |
| 03/10/2025 | $0.61 | $0.77 (25.82%) | $0.77 | $0.60 | 400,900 | $8.92 M |
| 03/07/2025 | $0.63 | $0.62 (-2.3%) | $0.66 | $0.61 | 79,217 | $7.17 M |
| 03/06/2025 | $0.60 | $0.63 (4.97%) | $0.64 | $0.59 | 111,086 | $7.35 M |
| 03/05/2025 | $0.63 | $0.61 (-3.6%) | $0.65 | $0.61 | 185,221 | $7.08 M |
| 03/04/2025 | $0.62 | $0.64 (3.42%) | $0.66 | $0.59 | 180,700 | $7.45 M |
| 03/03/2025 | $0.63 | $0.61 (-2.86%) | $0.68 | $0.61 | 245,800 | $7.14 M |
| 02/28/2025 | $0.66 | $0.66 (0.06%) | $0.68 | $0.63 | 155,627 | $7.70 M |
| 02/27/2025 | $0.63 | $0.68 (7.94%) | $0.69 | $0.63 | 327,129 | $7.93 M |
| 02/26/2025 | $0.78 | $0.68 (-13.3%) | $0.84 | $0.64 | 1.48 M | $7.91 M |
| 02/25/2025 | $1.00 | $0.94 (-5.94%) | $1.26 | $0.74 | 77.08 M | $10.97 M |
| 02/24/2025 | $0.68 | $0.63 (-7.16%) | $0.68 | $0.62 | 4.74 M | $7.36 M |
| 02/21/2025 | $0.65 | $0.65 (0%) | $0.67 | $0.63 | 78,623 | $7.58 M |
| 02/20/2025 | $0.66 | $0.65 (-1.61%) | $0.66 | $0.61 | 49,700 | $7.57 M |
| 02/19/2025 | $0.62 | $0.66 (6.13%) | $0.67 | $0.61 | 244,100 | $7.67 M |
| 02/18/2025 | $0.63 | $0.61 (-3.16%) | $0.63 | $0.61 | 16,812 | $7.11 M |
| 02/14/2025 | $0.62 | $0.62 (0.63%) | $0.63 | $0.62 | 14,231 | $7.29 M |
| 02/13/2025 | $0.63 | $0.63 (-0.02%) | $0.63 | $0.61 | 28,600 | $7.35 M |
| 02/12/2025 | $0.61 | $0.63 (3.26%) | $0.67 | $0.61 | 56,675 | $7.35 M |
| 02/11/2025 | $0.66 | $0.61 (-7.53%) | $0.66 | $0.60 | 14,900 | $7.11 M |
| 02/10/2025 | $0.65 | $0.62 (-4.2%) | $0.66 | $0.60 | 90,700 | $7.23 M |
| 02/07/2025 | $0.66 | $0.64 (-2.66%) | $0.68 | $0.63 | 11,742 | $7.47 M |
| 02/06/2025 | $0.65 | $0.65 (0%) | $0.67 | $0.63 | 17,250 | $7.58 M |
| 02/05/2025 | $0.67 | $0.66 (-0.76%) | $0.69 | $0.64 | 27,414 | $7.75 M |
| 02/04/2025 | $0.63 | $0.64 (2.12%) | $0.67 | $0.62 | 60,200 | $7.46 M |
| 02/03/2025 | $0.68 | $0.64 (-5.38%) | $0.68 | $0.63 | 69,300 | $7.50 M |
| 01/31/2025 | $0.72 | $0.68 (-5.11%) | $0.72 | $0.68 | 45,933 | $7.96 M |
| 01/30/2025 | $0.73 | $0.73 (0.63%) | $0.73 | $0.70 | 55,419 | $8.53 M |
| 01/29/2025 | $0.73 | $0.73 (0.23%) | $0.73 | $0.69 | 22,261 | $8.53 M |
| 01/28/2025 | $0.71 | $0.74 (4.23%) | $0.75 | $0.70 | 15,800 | $8.63 M |
| 01/27/2025 | $0.70 | $0.72 (2.86%) | $0.73 | $0.66 | 41,015 | $8.40 M |
| 01/24/2025 | $0.72 | $0.75 (3.79%) | $0.77 | $0.70 | 34,039 | $8.71 M |
| 01/23/2025 | $0.75 | $0.72 (-4.13%) | $0.75 | $0.70 | 67,900 | $8.38 M |
| 01/22/2025 | $0.78 | $0.76 (-2.56%) | $0.81 | $0.74 | 29,334 | $8.86 M |
| 01/21/2025 | $0.82 | $0.78 (-4.39%) | $0.82 | $0.76 | 37,241 | $9.09 M |
| 01/17/2025 | $0.80 | $0.80 (-0.45%) | $0.80 | $0.75 | 51,748 | $9.29 M |
| 01/16/2025 | $0.77 | $0.80 (3.82%) | $0.80 | $0.77 | 34,904 | $9.32 M |
| 01/15/2025 | $0.81 | $0.79 (-2.23%) | $0.81 | $0.77 | 48,900 | $9.21 M |
| 01/14/2025 | $0.77 | $0.81 (5.7%) | $0.82 | $0.76 | 66,600 | $9.44 M |
| 01/13/2025 | $0.79 | $0.79 (0%) | $0.80 | $0.75 | 112,919 | $9.21 M |
| 01/10/2025 | $0.84 | $0.79 (-5.95%) | $0.86 | $0.71 | 383,912 | $9.21 M |
| 01/08/2025 | $0.80 | $0.86 (6.94%) | $0.94 | $0.80 | 867,325 | $10.00 M |
| 01/07/2025 | $0.85 | $0.82 (-2.81%) | $0.85 | $0.79 | 123,005 | $9.61 M |
| 01/06/2025 | $0.84 | $0.85 (1.19%) | $0.87 | $0.80 | 287,528 | $9.91 M |
| 01/03/2025 | $0.79 | $0.85 (7.54%) | $0.87 | $0.75 | 424,613 | $9.91 M |
| 01/02/2025 | $0.86 | $0.79 (-8.72%) | $0.91 | $0.78 | 562,823 | $9.15 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.
