5 DAY PERFORMANCE
-0.31%
1 MONTH PERFORMANCE
+3.08%
3 MONTH PERFORMANCE
+7.22%
6 MONTH PERFORMANCE
-5.81%
YEAR-TO-DATE PERFORMANCE
-18.59%
1 YEAR PERFORMANCE
-41.23%
Brera Holdings PLC Class B Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $0.66 | $0.67 (1.28%) | $0.71 | $0.66 | 76.39 K | $7.82 M |
| 05/15/2025 | $0.67 | $0.66 (-1.54%) | $0.67 | $0.63 | 54.57 K | $7.69 M |
| 05/14/2025 | $0.66 | $0.64 (-2.27%) | $0.69 | $0.64 | 166.20 K | $7.46 M |
| 05/13/2025 | $0.67 | $0.66 (-0.44%) | $0.68 | $0.66 | 57.20 K | $7.73 M |
| 05/12/2025 | $0.67 | $0.69 (2.51%) | $0.70 | $0.66 | 54.90 K | $8.01 M |
| 05/09/2025 | $0.70 | $0.67 (-4.07%) | $0.73 | $0.67 | 38.00 K | $7.84 M |
| 05/08/2025 | $0.70 | $0.71 (0.73%) | $0.72 | $0.69 | 59.31 K | $8.22 M |
| 05/07/2025 | $0.71 | $0.70 (-1.07%) | $0.73 | $0.70 | 31.05 K | $8.16 M |
| 05/06/2025 | $0.74 | $0.71 (-3.95%) | $0.74 | $0.70 | 38.30 K | $8.25 M |
| 05/05/2025 | $0.71 | $0.74 (3.57%) | $0.77 | $0.71 | 51.20 K | $8.59 M |
| 05/02/2025 | $0.71 | $0.74 (3.66%) | $0.75 | $0.71 | 32.40 K | $8.58 M |
| 05/01/2025 | $0.74 | $0.71 (-4%) | $0.75 | $0.70 | 62.53 K | $8.28 M |
| 04/30/2025 | $0.72 | $0.70 (-2.53%) | $0.72 | $0.69 | 19.63 K | $8.17 M |
| 04/29/2025 | $0.72 | $0.70 (-2.07%) | $0.72 | $0.69 | 20.70 K | $8.16 M |
| 04/28/2025 | $0.71 | $0.73 (2.82%) | $0.74 | $0.69 | 117.10 K | $8.51 M |
| 04/25/2025 | $0.68 | $0.69 (1.4%) | $0.69 | $0.68 | 28.90 K | $8.09 M |
| 04/24/2025 | $0.67 | $0.68 (1.85%) | $0.70 | $0.66 | 61.92 K | $7.96 M |
| 04/23/2025 | $0.65 | $0.70 (7.09%) | $0.75 | $0.65 | 142.70 K | $8.14 M |
| 04/22/2025 | $0.66 | $0.66 (0.08%) | $0.73 | $0.65 | 233.62 K | $7.65 M |
| 04/21/2025 | $0.64 | $0.66 (3.34%) | $0.68 | $0.63 | 85.16 K | $7.66 M |
| 04/17/2025 | $0.69 | $0.65 (-6.46%) | $0.69 | $0.64 | 52.65 K | $7.58 M |
| 04/16/2025 | $0.67 | $0.65 (-2.99%) | $0.67 | $0.63 | 57.13 K | $7.58 M |
| 04/15/2025 | $0.69 | $0.68 (-0.84%) | $0.70 | $0.67 | 33.40 K | $7.98 M |
| 04/14/2025 | $0.67 | $0.69 (3.35%) | $0.69 | $0.67 | 48.53 K | $8.10 M |
| 04/11/2025 | $0.67 | $0.70 (4.13%) | $0.70 | $0.67 | 17.05 K | $8.14 M |
| 04/10/2025 | $0.67 | $0.68 (0.75%) | $0.71 | $0.66 | 57.65 K | $7.87 M |
| 04/09/2025 | $0.69 | $0.70 (1.66%) | $0.71 | $0.67 | 54.45 K | $8.16 M |
| 04/08/2025 | $0.73 | $0.71 (-2.75%) | $0.79 | $0.65 | 212.01 K | $8.28 M |
| 04/07/2025 | $0.65 | $0.65 (0.02%) | $0.66 | $0.64 | 52.80 K | $7.58 M |
| 04/04/2025 | $0.67 | $0.68 (1.04%) | $0.68 | $0.65 | 34.23 K | $7.93 M |
| 04/03/2025 | $0.66 | $0.67 (2.59%) | $0.71 | $0.65 | 41.93 K | $7.85 M |
| 04/02/2025 | $0.66 | $0.69 (5.15%) | $0.70 | $0.65 | 165.61 K | $8.09 M |
| 04/01/2025 | $0.64 | $0.68 (6.28%) | $0.69 | $0.64 | 1.35 M | $7.93 M |
| 03/31/2025 | $0.66 | $0.65 (-0.15%) | $0.67 | $0.64 | 106.20 K | $7.63 M |
| 03/28/2025 | $0.67 | $0.68 (1.46%) | $0.71 | $0.65 | 24.70 K | $7.93 M |
| 03/27/2025 | $0.72 | $0.71 (-1.99%) | $0.72 | $0.69 | 14.34 K | $8.23 M |
| 03/26/2025 | $0.68 | $0.70 (3.7%) | $0.72 | $0.65 | 75.63 K | $8.16 M |
| 03/25/2025 | $0.72 | $0.70 (-2.78%) | $0.72 | $0.67 | 65.60 K | $8.16 M |
| 03/24/2025 | $0.70 | $0.70 (0.07%) | $0.72 | $0.69 | 49.83 K | $8.16 M |
| 03/21/2025 | $0.68 | $0.70 (2.73%) | $0.76 | $0.67 | 273.00 K | $8.19 M |
| 03/20/2025 | $0.65 | $0.71 (8.46%) | $0.72 | $0.64 | 486.64 K | $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 | 458.55 K | $7.35 M |
| 03/17/2025 | $0.65 | $0.66 (1.06%) | $0.70 | $0.63 | 28.00 K | $7.66 M |
| 03/14/2025 | $0.69 | $0.68 (-2.4%) | $0.71 | $0.65 | 32.43 K | $7.87 M |
| 03/13/2025 | $0.67 | $0.72 (7.48%) | $0.73 | $0.67 | 43.90 K | $8.45 M |
| 03/12/2025 | $0.66 | $0.69 (4.52%) | $0.69 | $0.64 | 54.22 K | $8.04 M |
| 03/11/2025 | $0.74 | $0.66 (-10.25%) | $0.74 | $0.66 | 54.79 K | $7.72 M |
| 03/10/2025 | $0.61 | $0.77 (25.82%) | $0.77 | $0.60 | 400.90 K | $8.92 M |
| 03/07/2025 | $0.63 | $0.62 (-2.3%) | $0.66 | $0.61 | 79.22 K | $7.17 M |
| 03/06/2025 | $0.60 | $0.63 (4.97%) | $0.64 | $0.59 | 111.09 K | $7.35 M |
| 03/05/2025 | $0.63 | $0.61 (-3.6%) | $0.65 | $0.61 | 185.22 K | $7.08 M |
| 03/04/2025 | $0.62 | $0.64 (3.42%) | $0.66 | $0.59 | 180.70 K | $7.45 M |
| 03/03/2025 | $0.63 | $0.61 (-2.86%) | $0.68 | $0.61 | 245.80 K | $7.14 M |
| 02/28/2025 | $0.66 | $0.66 (0.06%) | $0.68 | $0.63 | 155.63 K | $7.70 M |
| 02/27/2025 | $0.63 | $0.68 (7.94%) | $0.69 | $0.63 | 327.13 K | $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 | 78.62 K | $7.58 M |
| 02/20/2025 | $0.66 | $0.65 (-1.61%) | $0.66 | $0.61 | 49.70 K | $7.57 M |
| 02/19/2025 | $0.62 | $0.66 (6.13%) | $0.67 | $0.61 | 244.10 K | $7.67 M |
| 02/18/2025 | $0.63 | $0.61 (-3.16%) | $0.63 | $0.61 | 16.81 K | $7.11 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.
