Brera Holdings PLC (BREA)
NASDAQ: BREA · Real-Time Price · USD
7.00
+0.24 (3.55%)
At close: Jun 27, 2025, 4:00 PM
7.00
0.00 (-0.02%)
After-hours: Jun 27, 2025, 5:06 PM EDT
Brera Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.82 | 7.33 | 6.78 | 7.00 | 7.00 | 3.52% | 18,586 |
| Jun 26, 2025 | 6.48 | 7.89 | 5.90 | 6.76 | 6.76 | 0.93% | 57,300 |
| Jun 25, 2025 | 7.08 | 7.30 | 6.60 | 6.70 | 6.70 | -8.23% | 28,710 |
| Jun 24, 2025 | 7.37 | 7.70 | 7.08 | 7.30 | 7.30 | -3.95% | 24,581 |
| Jun 23, 2025 | 7.73 | 7.90 | 6.90 | 7.60 | 7.60 | -3.36% | 23,995 |
| Jun 20, 2025 | 6.80 | 7.87 | 6.70 | 7.87 | 7.87 | 14.02% | 37,943 |
| Jun 18, 2025 | 6.23 | 6.97 | 6.10 | 6.90 | 6.90 | 12.46% | 25,406 |
| Jun 17, 2025 | 6.27 | 6.30 | 6.13 | 6.13 | 6.13 | -3.08% | 2,855 |
| Jun 16, 2025 | 6.68 | 6.68 | 6.10 | 6.33 | 6.33 | -5.42% | 22,040 |
| Jun 13, 2025 | 6.90 | 6.90 | 6.60 | 6.69 | 6.69 | -4.39% | 5,676 |
| Jun 12, 2025 | 6.77 | 7.00 | 6.62 | 7.00 | 7.00 | 3.47% | 5,954 |
| Jun 11, 2025 | 6.95 | 7.30 | 6.70 | 6.76 | 6.76 | -1.50% | 30,987 |
| Jun 10, 2025 | 7.10 | 7.20 | 6.50 | 6.87 | 6.87 | -5.65% | 17,487 |
| Jun 9, 2025 | 7.30 | 7.45 | 7.10 | 7.28 | 7.28 | 0.40% | 2,667 |
| Jun 6, 2025 | 7.65 | 7.65 | 7.06 | 7.25 | 7.25 | 2.04% | 8,153 |
| Jun 5, 2025 | 7.20 | 7.40 | 7.10 | 7.10 | 7.10 | 1.01% | 14,590 |
| Jun 4, 2025 | 6.80 | 7.37 | 6.70 | 7.03 | 7.03 | 5.28% | 30,611 |
| Jun 3, 2025 | 6.80 | 6.80 | 6.61 | 6.68 | 6.68 | -1.74% | 3,184 |
| Jun 2, 2025 | 6.70 | 6.80 | 6.60 | 6.80 | 6.80 | 1.46% | 3,975 |
| May 30, 2025 | 6.80 | 6.90 | 6.70 | 6.70 | 6.70 | -2.88% | 5,607 |
| May 29, 2025 | 7.03 | 7.20 | 6.80 | 6.90 | 6.90 | 0.72% | 10,649 |
| May 28, 2025 | 6.56 | 6.95 | 6.56 | 6.85 | 6.85 | 4.42% | 7,026 |
| May 27, 2025 | 6.50 | 7.00 | 6.40 | 6.56 | 6.56 | -3.54% | 15,412 |
| May 23, 2025 | 6.82 | 7.00 | 6.61 | 6.80 | 6.80 | -2.82% | 4,514 |
| May 22, 2025 | 6.94 | 7.00 | 6.71 | 7.00 | 7.00 | 0.85% | 3,958 |
| May 21, 2025 | 7.08 | 7.14 | 6.70 | 6.94 | 6.94 | -1.99% | 4,829 |
| May 20, 2025 | 6.78 | 7.29 | 6.60 | 7.08 | 7.08 | 4.42% | 18,220 |
| May 19, 2025 | 6.66 | 6.84 | 6.60 | 6.78 | 6.78 | 1.12% | 1,302 |
| May 16, 2025 | 6.62 | 7.13 | 6.62 | 6.71 | 6.71 | 1.65% | 7,639 |
| May 15, 2025 | 6.70 | 6.70 | 6.30 | 6.60 | 6.60 | 3.05% | 5,457 |
| May 14, 2025 | 6.55 | 6.87 | 6.40 | 6.40 | 6.40 | -3.47% | 16,617 |
| May 13, 2025 | 6.66 | 6.80 | 6.55 | 6.63 | 6.63 | -3.45% | 5,719 |
| May 12, 2025 | 6.70 | 7.00 | 6.60 | 6.87 | 6.87 | 2.19% | 5,488 |
| May 9, 2025 | 7.01 | 7.30 | 6.72 | 6.72 | 6.72 | -4.67% | 3,799 |
| May 8, 2025 | 7.00 | 7.17 | 6.90 | 7.05 | 7.05 | 0.71% | 5,931 |
| May 7, 2025 | 7.08 | 7.30 | 7.00 | 7.00 | 7.00 | -1.03% | 3,105 |
| May 6, 2025 | 7.36 | 7.45 | 7.00 | 7.07 | 7.07 | -3.95% | 3,829 |
| May 5, 2025 | 7.11 | 7.70 | 7.11 | 7.36 | 7.36 | 0.05% | 5,119 |
| May 2, 2025 | 7.10 | 7.50 | 7.10 | 7.36 | 7.36 | 3.60% | 3,237 |
| May 1, 2025 | 7.40 | 7.45 | 7.01 | 7.10 | 7.10 | 1.37% | 6,125 |
| Apr 30, 2025 | 7.19 | 7.19 | 6.90 | 7.01 | 7.01 | 0.09% | 1,963 |
| Apr 29, 2025 | 7.15 | 7.20 | 6.90 | 7.00 | 7.00 | -4.08% | 2,066 |
| Apr 28, 2025 | 7.10 | 7.40 | 6.94 | 7.30 | 7.30 | 5.19% | 11,710 |
| Apr 25, 2025 | 6.84 | 6.95 | 6.80 | 6.94 | 6.94 | 1.66% | 2,888 |
| Apr 24, 2025 | 6.70 | 7.00 | 6.61 | 6.83 | 6.83 | -2.16% | 6,192 |
| Apr 23, 2025 | 6.52 | 7.45 | 6.50 | 6.98 | 6.98 | 6.29% | 14,268 |
| Apr 22, 2025 | 6.56 | 7.30 | 6.47 | 6.57 | 6.57 | - | 23,361 |
| Apr 21, 2025 | 6.35 | 6.80 | 6.31 | 6.57 | 6.57 | 1.00% | 8,439 |
| Apr 17, 2025 | 6.95 | 6.95 | 6.35 | 6.50 | 6.50 | - | 5,185 |
| Apr 16, 2025 | 6.70 | 6.70 | 6.31 | 6.50 | 6.50 | -4.98% | 5,713 |