-
5 DAY PERFORMANCE
-15.79% -
1 MONTH PERFORMANCE
-43.36% -
3 MONTH PERFORMANCE
+3.39% -
6 MONTH PERFORMANCE
-42.86% -
YEAR-TO-DATE PERFORMANCE
-2.38% -
1 YEAR PERFORMANCE
-9.99%
Brera Holdings PLC Class B Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.70 | $0.64 (-8.3%) | $0.71 | $0.64 | 56,333 | $7.48 M |
| 11/15/2024 | $0.74 | $0.71 (-3.4%) | $0.76 | $0.71 | 12,234 | $8.29 M |
| 11/14/2024 | $0.74 | $0.77 (3.9%) | $0.78 | $0.74 | 18,538 | $8.98 M |
| 11/13/2024 | $0.80 | $0.76 (-4.47%) | $0.80 | $0.76 | 14,027 | $8.86 M |
| 11/12/2024 | $0.82 | $0.81 (-1.23%) | $0.82 | $0.76 | 75,200 | $9.44 M |
| 11/11/2024 | $0.81 | $0.81 (0.48%) | $0.82 | $0.74 | 68,132 | $9.49 M |
| 11/08/2024 | $0.82 | $0.81 (-0.49%) | $0.82 | $0.77 | 57,611 | $9.49 M |
| 11/07/2024 | $0.85 | $0.83 (-2.36%) | $0.85 | $0.80 | 53,024 | $9.68 M |
| 11/06/2024 | $0.89 | $0.86 (-3.73%) | $0.90 | $0.71 | 206,200 | $9.99 M |
| 11/05/2024 | $0.88 | $0.90 (1.74%) | $0.95 | $0.87 | 406,900 | $10.49 M |
| 11/04/2024 | $0.81 | $0.89 (9.88%) | $0.89 | $0.79 | 1.68 M | $10.38 M |
| 11/01/2024 | $0.84 | $0.82 (-2.48%) | $0.89 | $0.82 | 24,794 | $9.59 M |
| 10/31/2024 | $0.89 | $0.86 (-3.37%) | $0.89 | $0.82 | 29,800 | $10.03 M |
| 10/30/2024 | $0.90 | $0.85 (-5.56%) | $0.92 | $0.81 | 74,400 | $9.91 M |
| 10/29/2024 | $0.94 | $0.90 (-4.68%) | $0.96 | $0.90 | 81,100 | $10.45 M |
| 10/28/2024 | $0.90 | $0.92 (1.98%) | $0.93 | $0.89 | 149,008 | $10.73 M |
| 10/25/2024 | $0.91 | $0.93 (1.99%) | $0.94 | $0.79 | 171,054 | $10.84 M |
| 10/24/2024 | $1.03 | $0.94 (-8.74%) | $1.03 | $0.92 | 198,219 | $10.96 M |
| 10/23/2024 | $1.10 | $1.04 (-5.45%) | $1.12 | $1.00 | 198,200 | $12.13 M |
| 10/22/2024 | $1.15 | $1.10 (-4.35%) | $1.17 | $1.01 | 273,300 | $12.83 M |
| 10/21/2024 | $1.07 | $1.21 (13.08%) | $1.34 | $1.07 | 814,700 | $14.11 M |
| 10/18/2024 | $0.93 | $1.13 (21.83%) | $1.15 | $0.91 | 1.86 M | $13.18 M |
| 10/17/2024 | $1.23 | $1.02 (-17.07%) | $1.72 | $0.91 | 42.67 M | $11.89 M |
| 10/16/2024 | $0.66 | $0.70 (5.37%) | $0.72 | $0.66 | 13.40 M | $8.12 M |
| 10/15/2024 | $0.70 | $0.68 (-2.86%) | $0.75 | $0.66 | 23,400 | $7.93 M |
| 10/14/2024 | $0.67 | $0.69 (2.68%) | $0.69 | $0.64 | 33,122 | $8.05 M |
| 10/11/2024 | $0.61 | $0.64 (4.58%) | $0.68 | $0.61 | 40,900 | $7.46 M |
| 10/10/2024 | $0.60 | $0.64 (7.47%) | $0.65 | $0.58 | 22,124 | $7.52 M |
| 10/09/2024 | $0.64 | $0.60 (-5.5%) | $0.64 | $0.60 | 24,158 | $7.00 M |
| 10/08/2024 | $0.68 | $0.63 (-7.42%) | $0.69 | $0.62 | 61,903 | $7.29 M |
| 10/07/2024 | $0.75 | $0.69 (-7.57%) | $0.75 | $0.68 | 24,065 | $8.05 M |
| 10/04/2024 | $0.75 | $0.75 (-0.03%) | $0.75 | $0.73 | 47,703 | $8.74 M |
| 10/03/2024 | $0.80 | $0.76 (-5%) | $0.80 | $0.73 | 18,007 | $8.86 M |
| 10/02/2024 | $0.82 | $0.77 (-5.47%) | $0.85 | $0.77 | 36,814 | $8.98 M |
| 10/01/2024 | $0.89 | $0.83 (-6.74%) | $0.90 | $0.83 | 22,816 | $9.68 M |
| 09/30/2024 | $0.87 | $0.89 (2.46%) | $0.95 | $0.80 | 79,915 | $10.38 M |
| 09/27/2024 | $0.99 | $0.90 (-9.55%) | $0.99 | $0.80 | 110,200 | $10.44 M |
| 09/26/2024 | $0.79 | $0.90 (13.35%) | $0.92 | $0.78 | 511,710 | $10.49 M |
| 09/25/2024 | $0.84 | $0.84 (0.2%) | $0.95 | $0.77 | 10.95 M | $9.80 M |
| 09/24/2024 | $0.75 | $0.73 (-2.67%) | $0.76 | $0.67 | 15,100 | $8.51 M |
| 09/23/2024 | $0.77 | $0.75 (-2.82%) | $0.77 | $0.74 | 8,500 | $8.76 M |
| 09/20/2024 | $0.74 | $0.77 (4.05%) | $0.77 | $0.74 | 4,400 | $8.98 M |
| 09/19/2024 | $0.73 | $0.77 (5.47%) | $0.77 | $0.73 | 39,252 | $8.98 M |
| 09/18/2024 | $0.82 | $0.77 (-5.93%) | $0.82 | $0.77 | 28,900 | $8.99 M |
| 09/17/2024 | $0.76 | $0.75 (-1.44%) | $0.77 | $0.75 | 4,600 | $8.76 M |
| 09/16/2024 | $0.75 | $0.75 (0%) | $0.81 | $0.75 | 6,000 | $8.75 M |
| 09/13/2024 | $0.79 | $0.75 (-5.37%) | $0.80 | $0.75 | 14,514 | $8.75 M |
| 09/12/2024 | $0.78 | $0.78 (-0.05%) | $0.83 | $0.78 | 9,200 | $9.12 M |
| 09/11/2024 | $0.78 | $0.83 (6.46%) | $0.86 | $0.78 | 14,296 | $9.69 M |
| 09/10/2024 | $0.85 | $0.80 (-5.87%) | $0.85 | $0.79 | 26,308 | $9.33 M |
| 09/09/2024 | $0.72 | $0.82 (13.53%) | $0.84 | $0.72 | 49,587 | $9.53 M |
| 09/06/2024 | $0.72 | $0.72 (0.66%) | $0.74 | $0.67 | 27,643 | $8.40 M |
| 09/05/2024 | $0.70 | $0.71 (1.44%) | $0.73 | $0.67 | 5,901 | $8.28 M |
| 09/04/2024 | $0.71 | $0.72 (1.41%) | $0.73 | $0.68 | 6,500 | $8.40 M |
| 09/03/2024 | $0.77 | $0.71 (-7.78%) | $0.77 | $0.71 | 7,500 | $8.28 M |
| 08/30/2024 | $0.71 | $0.75 (5.89%) | $0.75 | $0.66 | 8,600 | $8.75 M |
| 08/29/2024 | $0.74 | $0.73 (-1.32%) | $0.79 | $0.60 | 142,302 | $8.51 M |
| 08/28/2024 | $0.82 | $0.75 (-8.54%) | $0.83 | $0.67 | 244,891 | $8.75 M |
| 08/27/2024 | $0.75 | $0.95 (26.68%) | $1.05 | $0.71 | 693,400 | $11.08 M |
| 08/26/2024 | $0.68 | $0.71 (4.69%) | $0.76 | $0.67 | 50,200 | $8.28 M |
| 08/23/2024 | $0.64 | $0.65 (1.89%) | $0.66 | $0.62 | 6,900 | $7.60 M |
| 08/22/2024 | $0.62 | $0.65 (4.5%) | $0.65 | $0.62 | 8,018 | $7.58 M |
| 08/21/2024 | $0.66 | $0.64 (-3.64%) | $0.66 | $0.62 | 7,763 | $7.42 M |
| 08/20/2024 | $0.61 | $0.63 (3.82%) | $0.63 | $0.59 | 3,400 | $7.38 M |
| 08/19/2024 | $0.59 | $0.63 (7.32%) | $0.63 | $0.57 | 20,300 | $7.38 M |