Get the Stockscreener App
0.78
20.84%
0.1345
After Hours:
.78
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 December 20, 2024, is $0.78.
- 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 $0.78 now.
- The 52-week high stock price for BREA is $3.00, representing a 284.62% increase from the current share price, occurred on February 14, 2024.
- The 52-week low stock price for BREA is $0.4999, indicating a -35.91% decrease from the current share price, occurred on November 20, 2024.
The table below shows more information about BREA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $0.8348 | $0.6455 | $0.1893 | 937,778.0 | +20.84% |
| Dec 19, 2024 | $0.6789 | $0.6005 | $0.0784 | 50,807.0 | +0.58% |
| Dec 18, 2024 | $0.70 | $0.64 | $0.06 | 83,539.0 | -5.76% |
| Dec 17, 2024 | $0.69 | $0.6702 | $0.0198 | 57,402.0 | -1.30% |
| Dec 16, 2024 | $0.7105 | $0.6799 | $0.0306 | 139,120.0 | +0.86% |
| Dec 13, 2024 | $0.7299 | $0.67 | $0.0599 | 92,087.0 | +2.86% |
| Dec 12, 2024 | $0.71 | $0.6622 | $0.0478 | 84,366.0 | -2.21% |
| Dec 11, 2024 | $0.7321 | $0.65 | $0.0821 | 101,339.0 | -2.84% |
| Dec 10, 2024 | $0.75 | $0.6517 | $0.0983 | 121,611.0 | +2.93% |
| Dec 09, 2024 | $0.75 | $0.60 | $0.15 | 328,711.0 | +10.48% |
| Dec 06, 2024 | $0.6911 | $0.58 | $0.1111 | 262,964.0 | -5.32% |
| Dec 05, 2024 | $0.7125 | $0.65 | $0.0625 | 157,024.0 | -7.44% |
| Dec 04, 2024 | $0.73 | $0.6388 | $0.0912 | 236,427.0 | +0.60% |
| Dec 03, 2024 | $0.7696 | $0.65 | $0.1196 | 525,963.0 | -15.66% |
| Dec 02, 2024 | $1.04 | $0.782 | $0.258 | 5,776,903.0 | -2.59% |
| Nov 29, 2024 | $0.89 | $0.65 | $0.24 | 1,133,730.0 | +25.61% |
| Nov 27, 2024 | $0.677 | $0.6213 | $0.0557 | 27,969.0 | +4.75% |
| Nov 26, 2024 | $0.669 | $0.63 | $0.039 | 32,633.0 | -0.46% |
| Nov 25, 2024 | $0.649 | $0.5806 | $0.0684 | 93,776.0 | +11.82% |
| Nov 22, 2024 | $0.6138 | $0.58 | $0.0338 | 59,925.0 | -3.27% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $1.04 | $0.58 | $0.46 | 9,893,819.0 | -8.24% |
| Nov, 2024 | $0.9513 | $0.4999 | $0.4514 | 4,470,232.0 | -1.16% |
| 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% |
1.40%
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):