Brera Holdings PLC (BREA)
NASDAQ: BREA · Real-Time Price · USD
24.71
-0.94 (-3.66%)
At close: Sep 26, 2025, 4:00 PM EDT
24.09
-0.62 (-2.51%)
After-hours: Sep 26, 2025, 7:57 PM EDT
Brera Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.31 | 26.53 | 22.44 | 24.71 | 24.71 | -3.66% | 1,477,391 |
| Sep 25, 2025 | 23.40 | 27.50 | 20.29 | 25.65 | 25.65 | -2.69% | 1,563,030 |
| Sep 24, 2025 | 24.23 | 27.93 | 21.95 | 26.36 | 26.36 | 4.94% | 2,897,541 |
| Sep 23, 2025 | 17.50 | 25.80 | 16.26 | 25.12 | 25.12 | 35.05% | 3,342,290 |
| Sep 22, 2025 | 18.45 | 19.59 | 15.20 | 18.60 | 18.60 | 12.05% | 3,680,980 |
| Sep 19, 2025 | 34.29 | 43.14 | 14.90 | 16.60 | 16.60 | -33.33% | 22,160,603 |
| Sep 18, 2025 | 7.84 | 52.95 | 7.84 | 24.90 | 24.90 | 225.49% | 15,866,993 |
| Sep 17, 2025 | 7.70 | 7.80 | 6.92 | 7.65 | 7.65 | 0.92% | 110,517 |
| Sep 16, 2025 | 7.25 | 14.84 | 7.15 | 7.58 | 7.58 | 10.66% | 4,457,705 |
| Sep 15, 2025 | 7.28 | 7.77 | 6.70 | 6.85 | 6.85 | -6.80% | 27,298 |
| Sep 12, 2025 | 6.60 | 7.35 | 6.59 | 7.35 | 7.35 | 11.53% | 32,328 |
| Sep 11, 2025 | 6.49 | 6.60 | 6.39 | 6.59 | 6.59 | 6.29% | 15,985 |
| Sep 10, 2025 | 6.11 | 6.22 | 6.11 | 6.20 | 6.20 | 4.03% | 15,338 |
| Sep 9, 2025 | 5.87 | 6.15 | 5.87 | 5.96 | 5.96 | 0.17% | 5,665 |
| Sep 8, 2025 | 6.01 | 6.31 | 5.95 | 5.95 | 5.95 | -5.16% | 10,014 |
| Sep 5, 2025 | 6.11 | 6.42 | 6.09 | 6.27 | 6.27 | 4.57% | 11,685 |
| Sep 4, 2025 | 5.99 | 6.00 | 5.92 | 6.00 | 6.00 | 0.17% | 1,737 |
| Sep 3, 2025 | 5.97 | 6.00 | 5.82 | 5.99 | 5.99 | 4.90% | 7,008 |
| Sep 2, 2025 | 6.51 | 6.56 | 5.71 | 5.71 | 5.71 | -7.00% | 10,754 |
| Aug 29, 2025 | 6.38 | 6.40 | 6.01 | 6.14 | 6.14 | -3.00% | 8,414 |
| Aug 28, 2025 | 6.22 | 6.33 | 6.10 | 6.33 | 6.33 | 1.93% | 9,347 |
| Aug 27, 2025 | 6.39 | 6.39 | 6.00 | 6.21 | 6.21 | -4.46% | 6,023 |
| Aug 26, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 2.04% | 1,552 |
| Aug 25, 2025 | 6.30 | 6.63 | 6.30 | 6.37 | 6.37 | -1.70% | 4,279 |
| Aug 22, 2025 | 6.70 | 6.70 | 6.47 | 6.48 | 6.48 | 0.78% | 1,293 |
| Aug 21, 2025 | 6.47 | 6.47 | 6.43 | 6.43 | 6.43 | 1.58% | 512 |
| Aug 20, 2025 | 6.58 | 6.58 | 6.33 | 6.33 | 6.33 | -2.62% | 674 |
| Aug 19, 2025 | 6.53 | 6.61 | 6.48 | 6.50 | 6.50 | -2.33% | 3,717 |
| Aug 18, 2025 | 6.60 | 6.77 | 6.60 | 6.66 | 6.66 | 0.15% | 1,338 |
| Aug 15, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.74% | 432 |
| Aug 14, 2025 | 6.58 | 6.85 | 6.58 | 6.83 | 6.83 | 0.77% | 5,425 |
| Aug 13, 2025 | 6.63 | 6.78 | 6.55 | 6.78 | 6.78 | 3.51% | 5,231 |
| Aug 12, 2025 | 6.69 | 6.86 | 6.55 | 6.55 | 6.55 | 0.34% | 6,347 |
| Aug 11, 2025 | 6.83 | 6.83 | 6.53 | 6.53 | 6.53 | -4.00% | 5,671 |
| Aug 8, 2025 | 6.26 | 6.80 | 6.16 | 6.80 | 6.80 | 9.85% | 22,758 |
| Aug 7, 2025 | 6.41 | 6.41 | 6.16 | 6.19 | 6.19 | -0.48% | 3,716 |
| Aug 6, 2025 | 6.45 | 6.65 | 6.14 | 6.22 | 6.22 | -7.85% | 3,051 |
| Aug 5, 2025 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | 2.90% | 3,066 |
| Aug 4, 2025 | 6.39 | 6.56 | 6.39 | 6.56 | 6.56 | 5.47% | 7,172 |
| Aug 1, 2025 | 6.32 | 6.52 | 6.22 | 6.22 | 6.22 | -4.60% | 2,106 |
| Jul 31, 2025 | 6.71 | 6.95 | 6.52 | 6.52 | 6.52 | -3.83% | 23,722 |
| Jul 30, 2025 | 6.76 | 7.11 | 6.72 | 6.78 | 6.78 | 2.73% | 16,079 |
| Jul 29, 2025 | 6.61 | 7.07 | 6.44 | 6.60 | 6.60 | -0.15% | 22,861 |
| Jul 28, 2025 | 6.40 | 6.85 | 6.33 | 6.61 | 6.61 | 4.75% | 34,254 |
| Jul 25, 2025 | 6.59 | 6.78 | 6.30 | 6.31 | 6.31 | -3.96% | 8,611 |
| Jul 24, 2025 | 7.00 | 7.12 | 6.57 | 6.57 | 6.57 | -5.60% | 17,326 |
| Jul 23, 2025 | 7.48 | 7.48 | 6.80 | 6.96 | 6.96 | 1.02% | 4,107 |
| Jul 22, 2025 | 6.54 | 7.08 | 6.54 | 6.89 | 6.89 | 5.51% | 11,092 |
| Jul 21, 2025 | 6.61 | 6.90 | 6.51 | 6.53 | 6.53 | -3.10% | 9,080 |
| Jul 18, 2025 | 6.65 | 6.95 | 6.59 | 6.74 | 6.74 | 0.73% | 3,541 |