0.89
price up icon8.26%   0.0679
pre-market  Pre-market:  .88   -0.01   -1.12%
loading

Brera Holdings Plc Stock (BREA) Price History

The historical daily chart and data for Brera Holdings Plc stock (BREA), show that the latest closing stock price as of November 04, 2024, is $0.89.
  • Brera Holdings Plc all-time high stock price is $4.30, occurred on April 11, 2023.
  • The lowest Brera Holdings Plc stock price recorded was $0.00 on November 22, 2023. Since then, Brera Holdings Plc's stock price has risen over to $0.89 now.
  • The 52-week high stock price for BREA is $3.00, representing a 237.08% increase from the current share price, occurred on February 14, 2024.
  • The 52-week low stock price for BREA is $0.5111, indicating a -42.57% decrease from the current share price, occurred on August 05, 2024.
The table below shows more information about BREA historical price data:
Date High Low High - Low Volume % Change
Nov 04, 2024 $0.89 $0.791 $0.099 1,544,485.0 +8.26%
Nov 01, 2024 $0.8933 $0.82 $0.0733 24,308.0 -4.41%
Oct 31, 2024 $0.89 $0.8203 $0.0697 20,763.0 +1.18%
Oct 30, 2024 $0.92 $0.8103 $0.1097 74,375.0 -5.13%
Oct 29, 2024 $0.96 $0.896 $0.064 81,048.0 -2.61%
Oct 28, 2024 $0.9287 $0.89 $0.0387 148,443.0 -1.07%
Oct 25, 2024 $0.94 $0.7901 $0.1499 169,965.0 -1.07%
Oct 24, 2024 $1.03 $0.9201 $0.1099 196,619.0 -9.62%
Oct 23, 2024 $1.12 $1.00 $0.12 190,643.0 -5.45%
Oct 22, 2024 $1.17 $1.01 $0.16 262,371.0 -9.09%
Oct 21, 2024 $1.34 $1.07 $0.27 808,267.0 +7.08%
Oct 18, 2024 $1.15 $0.9102 $0.2398 1,841,612.0 +10.78%
Oct 17, 2024 $1.72 $0.91 $0.81 42,477,662.0 +46.43%
Oct 16, 2024 $0.72 $0.6602 $0.0598 10,954,167.0 +2.44%
Oct 15, 2024 $0.75 $0.66 $0.09 22,588.0 -1.45%
Oct 14, 2024 $0.69 $0.6401 $0.0499 33,122.0 +7.81%
Oct 11, 2024 $0.678 $0.612 $0.066 40,490.0 -0.76%
Oct 10, 2024 $0.648 $0.5808 $0.0672 22,124.0 +7.47%
Oct 09, 2024 $0.635 $0.60 $0.035 24,108.0 -3.98%
Oct 08, 2024 $0.6895 $0.621 $0.0685 60,875.0 -9.42%

Brera Holdings Plc Stock (BREA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Brera Holdings Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BREA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brera Holdings Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Brera Holdings Plc Stock (BREA) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $0.8933 $0.791 $0.1023 3,113,278.0 +3.49%
Oct, 2024 $1.72 $0.5808 $1.14 57,576,050.0 -3.37%
Sep, 2024 $0.99 $0.6694 $0.3206 11,845,006.0 +18.67%
Aug, 2024 $1.05 $0.5111 $0.5389 1,280,823.0 +15.38%
Jul, 2024 $0.83 $0.552 $0.278 2,958,074.0 -21.69%
Jun, 2024 $1.05 $0.7006 $0.3494 471,310.0 -15.30%
May, 2024 $1.38 $0.95 $0.43 685,831.0 -26.87%
Apr, 2024 $1.50 $1.20 $0.3048 1,238,016.0 +3.88%
Mar, 2024 $2.44 $0.9001 $1.54 62,230,242.0 +19.44%
Feb, 2024 $3.00 $0.82 $2.18 36,724,024.0 -0.27%
Jan, 2024 $2.62 $0.61 $2.01 5,984,805.0 +65.18%

Brera Holdings Plc Stock (BREA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $0.9157 $0.5258 $0.3899 49,653.0 +2.10%
Nov, 2023 $0.99 $0.57 $0.42 60,685.0 -8.27%
Oct, 2023 $1.10 $0.62 $0.48 68,767.0 -26.71%
Sep, 2023 $1.65 $0.91 $0.74 150,781.0 -35.47%
Aug, 2023 $1.97 $1.34 $0.63 153,813.0 -12.94%
Jul, 2023 $2.52 $1.70 $0.82 120,067.0 -32.00%
Jun, 2023 $3.00 $1.70 $1.30 2,434,849.0 +0.00%
May, 2023 $3.17 $2.25 $0.9199 195,054.0 -15.54%
Apr, 2023 $4.30 $2.71 $1.59 227,551.0 -6.03%
Mar, 2023 $3.98 $2.55 $1.43 277,514.0 +0.00%
entertainment NWS
$29.29
price up icon 0.72%
entertainment WMG
$32.11
price down icon 0.31%
$74.03
price down icon 1.00%
entertainment FOX
$39.96
price up icon 2.75%
$43.00
price up icon 2.67%
$80.01
price down icon 0.79%
Cap:     |  Volume (24h):