Get the Stockscreener App
0.6419
9.76%
-0.0694
After Hours:
.67
0.0281
+4.38%
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 November 18, 2024, is $0.6419.
- 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 $0.6419 now.
- The 52-week high stock price for BREA is $3.00, representing a 367.36% increase from the current share price, occurred on February 14, 2024.
- The 52-week low stock price for BREA is $0.5111, indicating a -20.38% decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $0.7099 | $0.6419 | $0.068 | 56,417.0 | -9.76% |
| Nov 15, 2024 | $0.76 | $0.71 | $0.05 | 12,234.0 | -7.62% |
| Nov 14, 2024 | $0.778 | $0.741 | $0.037 | 9,804.0 | +1.32% |
| Nov 13, 2024 | $0.7956 | $0.76 | $0.0356 | 11,810.0 | -6.16% |
| Nov 12, 2024 | $0.82 | $0.7568 | $0.0632 | 65,496.0 | -0.49% |
| Nov 11, 2024 | $0.82 | $0.736 | $0.084 | 66,704.0 | -0.01% |
| Nov 08, 2024 | $0.821 | $0.77 | $0.051 | 57,611.0 | -1.92% |
| Nov 07, 2024 | $0.85 | $0.80 | $0.05 | 44,345.0 | -3.14% |
| Nov 06, 2024 | $0.8999 | $0.7066 | $0.1933 | 203,897.0 | -4.79% |
| Nov 05, 2024 | $0.9513 | $0.87 | $0.0813 | 399,557.0 | +1.11% |
| Nov 04, 2024 | $0.89 | $0.791 | $0.099 | 1,544,485.0 | +8.26% |
| Nov 01, 2024 | $0.8933 | $0.82 | $0.0733 | 24,308.0 | -4.41% |
| Oct 31, 2024 | $0.89 | $0.8203 | $0.0697 | 20,763.0 | +1.18% |
| Oct 30, 2024 | $0.92 | $0.8103 | $0.1097 | 74,375.0 | -5.13% |
| Oct 29, 2024 | $0.96 | $0.896 | $0.064 | 81,048.0 | -2.61% |
| Oct 28, 2024 | $0.9287 | $0.89 | $0.0387 | 148,443.0 | -1.07% |
| Oct 25, 2024 | $0.94 | $0.7901 | $0.1499 | 169,965.0 | -1.07% |
| Oct 24, 2024 | $1.03 | $0.9201 | $0.1099 | 196,619.0 | -9.62% |
| Oct 23, 2024 | $1.12 | $1.00 | $0.12 | 190,643.0 | -5.45% |
| Oct 22, 2024 | $1.17 | $1.01 | $0.16 | 262,371.0 | -9.09% |
| Oct 21, 2024 | $1.34 | $1.07 | $0.27 | 808,267.0 | +7.08% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.9513 | $0.6419 | $0.3094 | 2,550,885.0 | -25.36% |
| 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% |
1.25%
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):