Get the Stockscreener App
0.7249
2.04%
0.0145
After Hours:
.71
-0.0149
-2.05%
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 June 06, 2025, is $0.7249.
- 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 $0.7249 now.
- The 52-week high stock price for BREA is $1.95, representing a 169.01% increase from the current share price, occurred on December 24, 2024.
- The 52-week low stock price for BREA is $0.4999, indicating a -31.04% 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $0.765 | $0.706 | $0.059 | 80,633.0 | +2.04% |
| Jun 05, 2025 | $0.74 | $0.71 | $0.03 | 145,199.0 | +1.01% |
| Jun 04, 2025 | $0.7373 | $0.6701 | $0.0672 | 303,535.0 | +5.28% |
| Jun 03, 2025 | $0.68 | $0.6611 | $0.0189 | 31,551.0 | -1.74% |
| Jun 02, 2025 | $0.6799 | $0.6602 | $0.0197 | 39,022.0 | +1.46% |
| May 30, 2025 | $0.69 | $0.67 | $0.02 | 54,287.0 | -2.88% |
| May 29, 2025 | $0.72 | $0.68 | $0.04 | 104,495.0 | +0.72% |
| May 28, 2025 | $0.695 | $0.6562 | $0.0388 | 68,523.0 | +4.42% |
| May 27, 2025 | $0.70 | $0.64 | $0.06 | 154,020.0 | -3.54% |
| May 23, 2025 | $0.70 | $0.661 | $0.039 | 42,812.0 | -2.82% |
| May 22, 2025 | $0.6998 | $0.6706 | $0.0292 | 39,579.0 | +0.85% |
| May 21, 2025 | $0.7144 | $0.67 | $0.0444 | 46,707.0 | -1.99% |
| May 20, 2025 | $0.729 | $0.6601 | $0.0689 | 181,609.0 | +4.42% |
| May 19, 2025 | $0.6838 | $0.66 | $0.0238 | 12,428.0 | +1.12% |
| May 16, 2025 | $0.7132 | $0.662 | $0.0512 | 76,391.0 | +1.65% |
| May 15, 2025 | $0.6699 | $0.63 | $0.0399 | 54,517.0 | +3.05% |
| May 14, 2025 | $0.687 | $0.64 | $0.047 | 166,165.0 | -3.47% |
| May 13, 2025 | $0.68 | $0.6551 | $0.0249 | 61,841.0 | -3.45% |
| May 12, 2025 | $0.70 | $0.66 | $0.04 | 51,628.0 | +2.19% |
| May 09, 2025 | $0.73 | $0.6719 | $0.0581 | 37,978.0 | -4.67% |
| May 08, 2025 | $0.7172 | $0.69 | $0.0272 | 57,344.0 | +0.71% |
| May 07, 2025 | $0.7299 | $0.70 | $0.0299 | 30,826.0 | -1.03% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $0.765 | $0.6602 | $0.1048 | 680,573.0 | +8.19% |
| 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% |
0.18%
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):