Brera Holdings PLC Class B Ordinary Shares (BREA) Historical Stock Data
2.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BREA is down -3.02% a day on average. There have been 11 days where Brera Holdings PLC Class B Ordinary Shares closed green and 19 days where BREA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-11-28 | 2.41 | 2.36 | ↓$0.05 (-2.07%) | 2.20 | 2.45 | 1.53M |
| 2025-11-21 | 2.25 | 2.14 | ↓$0.12 (-5.11%) | 1.97 | 2.30 | 5.96M |
| 2025-11-20 | 3.73 | 2.10 | ↓$1.63 (-43.70%) | 1.97 | 3.73 | 6.19M |
| 2025-11-18 | 6.50 | 6.72 | ↑$0.22 (3.38%) | 6.30 | 7.80 | 851.27K |
| 2025-11-17 | 6.80 | 6.56 | ↓$0.24 (-3.53%) | 6.27 | 7.14 | 550.82K |
| 2025-11-14 | 6.46 | 6.97 | ↑$0.51 (7.89%) | 6.04 | 7.00 | 660.67K |
| 2025-11-10 | 8.09 | 8.12 | ↑$0.03 (0.37%) | 7.41 | 8.40 | 832.18K |
| 2025-11-07 | 6.73 | 7.64 | ↑$0.91 (13.52%) | 6.66 | 7.80 | 863.23K |
| 2025-10-31 | 10.61 | 11.74 | ↑$1.13 (10.65%) | 10.50 | 11.77 | 513.69K |
| 2025-10-30 | 11.67 | 10.45 | ↓$1.22 (-10.45%) | 10.23 | 11.97 | 445.43K |
| 2025-10-28 | 13.30 | 13.13 | ↓$0.17 (-1.28%) | 11.80 | 13.65 | 685.82K |
| 2025-10-27 | 12.46 | 13.39 | ↑$0.93 (7.46%) | 11.90 | 14.58 | 831.22K |
| 2025-10-24 | 11.20 | 12.01 | ↑$0.81 (7.23%) | 10.88 | 12.57 | 878.41K |
| 2025-10-22 | 9.23 | 8.35 | ↓$0.88 (-9.53%) | 6.56 | 9.24 | 1.70M |
| 2025-10-21 | 12.18 | 9.61 | ↓$2.57 (-21.10%) | 9.61 | 12.18 | 671.79K |
| 2025-10-20 | 11.39 | 11.81 | ↑$0.42 (3.69%) | 11.03 | 13.33 | 591.58K |
| 2025-10-17 | 12.00 | 11.62 | ↓$0.38 (-3.17%) | 10.88 | 13.09 | 457.73K |
| 2025-10-15 | 15.55 | 14.47 | ↓$1.08 (-6.95%) | 13.46 | 15.78 | 496.05K |
| 2025-10-14 | 14.88 | 14.52 | ↓$0.36 (-2.42%) | 13.80 | 15.38 | 399.80K |
| 2025-10-13 | 17.73 | 15.52 | ↓$2.21 (-12.46%) | 15.22 | 18.25 | 453.96K |
| 2025-10-10 | 18.33 | 16.89 | ↓$1.44 (-7.83%) | 16.54 | 18.40 | 306.54K |
| 2025-10-08 | 19.30 | 19.25 | ↓$0.05 (-0.26%) | 18.09 | 19.80 | 468.66K |
| 2025-10-07 | 22.41 | 18.78 | ↓$3.63 (-16.20%) | 18.05 | 22.41 | 496.74K |
| 2025-10-06 | 23.56 | 21.91 | ↓$1.65 (-7.00%) | 20.50 | 24.28 | 863.92K |
| 2025-10-03 | 23.79 | 24.88 | ↑$1.09 (4.58%) | 23.50 | 25.80 | 487.20K |
| 2025-10-02 | 28.75 | 25.20 | ↓$3.55 (-12.35%) | 22.00 | 28.75 | 1.38M |
| 2025-10-01 | 28.06 | 24.72 | ↓$3.34 (-11.90%) | 22.62 | 29.46 | 1.53M |
| 2025-09-30 | 29.45 | 30.00 | ↑$0.55 (1.87%) | 29.03 | 37.45 | 2.15M |
| 2025-09-29 | 23.92 | 30.40 | ↑$6.48 (27.09%) | 23.65 | 30.50 | 1.90M |
| 2025-09-26 | 24.97 | 24.71 | ↓$0.26 (-1.04%) | 22.44 | 26.53 | 1.48M |
Create an account or log in to view more rows.
$BREA Starting a small position
$BREA Beautiful!! 😀
$BREA push baby push!
$BREA over a thousand shares in now
$BREA has just been halted from trading due to volatility.
$BREA has just been halted from trading due to volatility.
$BREA has just been halted from trading due to volatility.
$BREA has just been halted from trading due to volatility.
$BREA has just been halted from trading due to volatility.
$BREA has just been halted from trading due to volatility.