-
5 DAY PERFORMANCE
-1.11% -
1 MONTH PERFORMANCE
+18.67% -
3 MONTH PERFORMANCE
+13.99% -
6 MONTH PERFORMANCE
-31.01% -
YEAR-TO-DATE PERFORMANCE
+35.75% -
1 YEAR PERFORMANCE
-6.82%
Brera Holdings PLC Class B Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.87 | $0.89 (2.46%) | $0.95 | $0.80 | 79,780 | $10.38 M |
| 09/27/2024 | $0.99 | $0.90 (-9.55%) | $0.99 | $0.80 | 110,172 | $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 |
| 08/16/2024 | $0.61 | $0.62 (1.81%) | $0.62 | $0.60 | 2,441 | $7.22 M |
| 08/15/2024 | $0.60 | $0.60 (-0.17%) | $0.64 | $0.55 | 8,122 | $7.00 M |
| 08/14/2024 | $0.58 | $0.64 (10.15%) | $0.64 | $0.58 | 5,600 | $7.46 M |
| 08/13/2024 | $0.63 | $0.60 (-4.76%) | $0.64 | $0.58 | 15,676 | $7.00 M |
| 08/12/2024 | $0.65 | $0.62 (-3.5%) | $0.69 | $0.62 | 5,200 | $7.26 M |
| 08/09/2024 | $0.60 | $0.63 (5.62%) | $0.64 | $0.59 | 11,500 | $7.39 M |
| 08/08/2024 | $0.54 | $0.63 (15.59%) | $0.63 | $0.54 | 5,900 | $7.34 M |
| 08/07/2024 | $0.59 | $0.56 (-4.6%) | $0.60 | $0.56 | 12,710 | $6.53 M |
| 08/06/2024 | $0.59 | $0.56 (-5.11%) | $0.60 | $0.55 | 14,044 | $6.52 M |
| 08/05/2024 | $0.52 | $0.60 (14.85%) | $0.63 | $0.51 | 58,964 | $7.00 M |
| 08/02/2024 | $0.56 | $0.60 (7.82%) | $0.62 | $0.56 | 3,907 | $7.04 M |
| 08/01/2024 | $0.60 | $0.63 (4.81%) | $0.63 | $0.59 | 11,148 | $7.34 M |
| 07/31/2024 | $0.64 | $0.65 (1.56%) | $0.65 | $0.63 | 3,728 | $7.58 M |
| 07/30/2024 | $0.65 | $0.61 (-6.15%) | $0.65 | $0.60 | 35,107 | $7.11 M |
| 07/29/2024 | $0.65 | $0.65 (-1.38%) | $0.68 | $0.62 | 21,300 | $7.52 M |
| 07/26/2024 | $0.65 | $0.66 (2.56%) | $0.68 | $0.59 | 25,817 | $7.75 M |
| 07/25/2024 | $0.65 | $0.65 (0%) | $0.65 | $0.61 | 49,002 | $7.58 M |
| 07/24/2024 | $0.66 | $0.64 (-3.35%) | $0.69 | $0.60 | 83,700 | $7.48 M |
| 07/23/2024 | $0.60 | $0.74 (22.72%) | $0.75 | $0.55 | 2.43 M | $8.59 M |
| 07/22/2024 | $0.68 | $0.74 (8.41%) | $0.76 | $0.68 | 181,028 | $8.59 M |
| 07/19/2024 | $0.67 | $0.68 (1.33%) | $0.72 | $0.67 | 5,753 | $7.92 M |
| 07/18/2024 | $0.67 | $0.70 (4.88%) | $0.72 | $0.61 | 8,512 | $8.02 M |
| 07/17/2024 | $0.70 | $0.72 (3.16%) | $0.72 | $0.70 | 3,106 | $8.22 M |
| 07/16/2024 | $0.68 | $0.70 (3.27%) | $0.73 | $0.68 | 5,572 | $8.00 M |
| 07/15/2024 | $0.67 | $0.70 (4.6%) | $0.74 | $0.67 | 20,905 | $7.99 M |
| 07/12/2024 | $0.71 | $0.72 (0.28%) | $0.74 | $0.70 | 11,639 | $8.15 M |
| 07/11/2024 | $0.70 | $0.74 (5%) | $0.75 | $0.70 | 14,469 | $8.38 M |
| 07/10/2024 | $0.77 | $0.75 (-2.57%) | $0.77 | $0.66 | 18,020 | $8.55 M |
| 07/09/2024 | $0.80 | $0.77 (-3.78%) | $0.80 | $0.75 | 3,414 | $8.78 M |
| 07/08/2024 | $0.78 | $0.75 (-3.21%) | $0.78 | $0.75 | 5,859 | $8.55 M |
| 07/05/2024 | $0.73 | $0.82 (12.16%) | $0.82 | $0.73 | 13,957 | $9.35 M |
| 07/03/2024 | $0.74 | $0.79 (6.02%) | $0.79 | $0.74 | 1,694 | $8.98 M |
| 07/02/2024 | $0.78 | $0.75 (-4.18%) | $0.78 | $0.73 | 9,640 | $8.52 M |
| 07/01/2024 | $0.83 | $0.78 (-5.93%) | $0.83 | $0.69 | 16,709 | $8.91 M |