Get the Stockscreener App
0.6721
4.67%
-0.0329
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 May 09, 2025, is $0.6721.
- 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 $0.6721 now.
- The 52-week high stock price for BREA is $1.95, representing a 190.14% increase from the current share price, occurred on December 24, 2024.
- The 52-week low stock price for BREA is $0.4999, indicating a -25.62% 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 |
|---|---|---|---|---|---|
| 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% |
| May 06, 2025 | $0.7449 | $0.7002 | $0.0447 | 38,298.0 | -3.95% |
| May 05, 2025 | $0.77 | $0.711 | $0.059 | 50,597.0 | +0.05% |
| May 02, 2025 | $0.7498 | $0.71 | $0.0398 | 31,560.0 | +3.60% |
| May 01, 2025 | $0.745 | $0.7008 | $0.0443 | 61,251.0 | +1.37% |
| Apr 30, 2025 | $0.719 | $0.69 | $0.029 | 19,630.0 | +0.09% |
| Apr 29, 2025 | $0.72 | $0.69 | $0.03 | 20,664.0 | -4.08% |
| Apr 28, 2025 | $0.74 | $0.6939 | $0.0461 | 112,169.0 | +5.19% |
| Apr 25, 2025 | $0.6946 | $0.68 | $0.0146 | 28,888.0 | +1.66% |
| Apr 24, 2025 | $0.70 | $0.661 | $0.039 | 61,410.0 | -2.16% |
| Apr 23, 2025 | $0.745 | $0.65 | $0.095 | 142,648.0 | +6.29% |
| Apr 22, 2025 | $0.73 | $0.647 | $0.083 | 233,505.0 | -0.01% |
| Apr 21, 2025 | $0.6804 | $0.631 | $0.0494 | 84,209.0 | +1.01% |
| Apr 17, 2025 | $0.6949 | $0.635 | $0.0599 | 50,828.0 | +0.00% |
| Apr 16, 2025 | $0.67 | $0.631 | $0.039 | 55,634.0 | -4.98% |
| Apr 15, 2025 | $0.695 | $0.67 | $0.025 | 32,037.0 | -1.53% |
| Apr 14, 2025 | $0.6948 | $0.6701 | $0.0247 | 48,525.0 | -0.43% |
| Apr 11, 2025 | $0.6999 | $0.67 | $0.0299 | 16,334.0 | +3.36% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.77 | $0.6719 | $0.0981 | 345,832.0 | -4.10% |
| 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% |
1.23%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):