Get the Stockscreener App
6.2737
4.56%
0.2736
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 September 05, 2025, is $6.2737.
- Brera Holdings Plc all-time high stock price is $8.585, occurred on July 08, 2025.
- 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 $6.2737 now.
- The 52-week high stock price for BREA is $8.585, representing a 36.84% increase from the current share price, occurred on July 08, 2025.
- The 52-week low stock price for BREA is $0.4999, indicating a -92.03% 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $6.42 | $6.09 | $0.33 | 11,682.0 | +4.56% |
| Sep 04, 2025 | $6.00 | $5.92 | $0.0757 | 1,623.0 | +0.17% |
| Sep 03, 2025 | $6.00 | $5.82 | $0.176 | 7,009.0 | +4.90% |
| Sep 02, 2025 | $6.56 | $5.71 | $0.8502 | 10,752.0 | -7.00% |
| Aug 29, 2025 | $6.40 | $6.01 | $0.3944 | 8,393.0 | -3.00% |
| Aug 28, 2025 | $6.33 | $6.10 | $0.23 | 9,347.0 | +1.93% |
| Aug 27, 2025 | $6.39 | $6.00 | $0.39 | 6,002.0 | -4.46% |
| Aug 26, 2025 | $6.50 | $6.40 | $0.10 | 1,552.0 | +2.04% |
| Aug 25, 2025 | $6.63 | $6.30 | $0.3299 | 4,277.0 | -1.70% |
| Aug 22, 2025 | $6.70 | $6.47 | $0.2282 | 839.0 | +0.78% |
| Aug 21, 2025 | $6.47 | $6.43 | $0.04 | 512.0 | +1.58% |
| Aug 20, 2025 | $6.58 | $6.33 | $0.25 | 673.0 | -2.62% |
| Aug 19, 2025 | $6.61 | $6.48 | $0.13 | 3,707.0 | -2.33% |
| Aug 18, 2025 | $6.77 | $6.60 | $0.1697 | 1,318.0 | +0.15% |
| Aug 15, 2025 | $6.64 | $6.64 | $0.00 | 432.0 | -2.74% |
| Aug 14, 2025 | $6.85 | $6.58 | $0.267 | 5,425.0 | +0.77% |
| Aug 13, 2025 | $6.78 | $6.55 | $0.2302 | 5,226.0 | +3.51% |
| Aug 12, 2025 | $6.86 | $6.55 | $0.3077 | 6,347.0 | +0.34% |
| Aug 11, 2025 | $6.83 | $6.53 | $0.3042 | 5,661.0 | -4.00% |
| Aug 08, 2025 | $6.80 | $6.16 | $0.6447 | 22,735.0 | +9.85% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $6.56 | $5.71 | $0.8502 | 42,748.0 | +2.18% |
| Aug, 2025 | $6.86 | $6.00 | $0.8577 | 101,531.0 | -5.83% |
| Jul, 2025 | $8.59 | $6.06 | $2.53 | 355,684.0 | -14.21% |
| Jun, 2025 | $7.89 | $0.61 | $7.28 | 2,941,427.0 | +1,034% |
| May, 2025 | $0.77 | $0.63 | $0.14 | 1,422,856.0 | -4.39% |
| Apr, 2025 | $0.745 | $0.631 | $0.114 | 2,620,998.0 | +7.16% |
| Mar, 2025 | $0.765 | $0.59 | $0.175 | 3,685,118.0 | -0.91% |
| Feb, 2025 | $1.26 | $0.5994 | $0.6605 | 79,984,096.0 | -3.35% |
| Jan, 2025 | $0.94 | $0.66 | $0.28 | 3,258,632.0 | -17.02% |
Brera Holdings Plc Stock (BREA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.95 | $0.58 | $1.37 | 24,751,943.0 | -13.11% |
| 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% |
1.97%
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):