UK markets close in 55 minutes

Brera Holdings PLC (BREA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.0600-0.0800 (-7.02%)
As of 09:30AM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20241.06001.06001.06001.06001.06005,055
22 May 20241.13001.15001.09001.11501.11509,400
21 May 20241.10001.22001.07001.12001.1200109,100
20 May 20241.14001.14001.07001.07001.070012,100
17 May 20241.10001.17001.09001.12001.120012,200
16 May 20241.13001.17001.11001.14001.140020,900
15 May 20241.11001.14501.09301.13001.130012,200
14 May 20241.15001.17001.10001.12001.120027,500
13 May 20241.16001.24001.15001.17001.170012,600
10 May 20241.26001.26701.15001.17001.170026,600
09 May 20241.18001.27001.18001.20001.200019,700
08 May 20241.21301.23001.19001.20001.200021,700
07 May 20241.27001.29801.24001.24001.240019,900
06 May 20241.21001.32001.21001.30001.300022,000
03 May 20241.22001.29001.19001.25001.250026,600
02 May 20241.29801.29801.21001.25501.255030,000
01 May 20241.36001.38001.21001.25001.250079,400
30 Apr 20241.41001.41001.33101.34001.340020,500
29 Apr 20241.40001.44001.35001.42801.428031,700
26 Apr 20241.40001.44001.39001.40001.400019,500
25 Apr 20241.33001.50001.30701.41001.410067,300
24 Apr 20241.40001.40001.35201.40001.400016,900
23 Apr 20241.27001.49001.27001.39001.390066,900
22 Apr 20241.28001.40001.21001.27001.270084,500
19 Apr 20241.33001.33001.24101.29101.291049,600
18 Apr 20241.29001.36001.24001.28201.282040,800
17 Apr 20241.32001.32001.24001.27401.274040,900
16 Apr 20241.41001.41001.30001.35001.350024,800
15 Apr 20241.48001.49001.31001.40001.400050,100
12 Apr 20241.43001.49001.43001.49001.490064,900
11 Apr 20241.40001.50001.35001.47001.470070,200
10 Apr 20241.46001.46001.36001.37001.370035,600
09 Apr 20241.41001.48001.37001.43001.4300140,800
08 Apr 20241.33001.42801.28001.40001.400055,400
05 Apr 20241.37001.40001.28001.33001.330065,600
04 Apr 20241.32001.44001.25001.35001.350097,800
03 Apr 20241.24001.30001.20001.29001.290099,700
02 Apr 20241.25001.33001.19501.24001.240052,100
01 Apr 20241.27001.34801.25001.29001.290065,500
28 Mar 20241.18001.36001.15001.29001.2900232,600
27 Mar 20241.22001.25001.11901.16501.1650140,600
26 Mar 20241.42001.48001.14001.24001.2400278,200
25 Mar 20241.45001.54001.41001.46001.460077,300
22 Mar 20241.66001.66001.40801.42001.4200134,000
21 Mar 20241.76001.79001.54001.62001.6200197,100
20 Mar 20241.70001.89001.60001.78001.7800429,500
19 Mar 20241.62001.69001.57001.68001.680098,300
18 Mar 20241.58001.64001.56001.62001.620099,900
15 Mar 20241.48001.75001.47001.56001.5600332,400
14 Mar 20241.53001.55001.41001.45001.4500110,900
13 Mar 20241.50001.69001.39001.55001.5500313,500
12 Mar 20241.63001.64001.32001.35001.3500307,300
11 Mar 20241.51001.73001.51001.66001.6600931,400
08 Mar 20241.69001.79001.44001.52001.52001,727,400
07 Mar 20242.21002.44001.72001.95001.950057,234,000
06 Mar 20240.92001.06000.92001.02001.02002,239,400
05 Mar 20240.97001.00000.90000.94000.940031,300
04 Mar 20241.07001.09000.97001.00001.000079,300
01 Mar 20241.06001.11001.03001.10001.100056,500
29 Feb 20241.09001.14001.05001.08001.080051,800
28 Feb 20241.14001.17001.06001.12001.1200151,200
27 Feb 20241.03001.16001.00001.13001.1300259,000
26 Feb 20240.84801.11000.82001.03001.03001,677,300
23 Feb 20241.23001.28401.05001.10001.1000156,800
22 Feb 20241.25001.47001.23001.25001.2500209,500
21 Feb 20241.20001.64001.17001.34001.34002,790,900
20 Feb 20241.20001.21001.09001.16301.1630203,700
16 Feb 20241.27001.39001.15001.32001.3200354,400
15 Feb 20241.52001.56001.14001.46001.4600984,600
14 Feb 20242.92003.00001.55001.65001.650027,647,700
13 Feb 20241.09001.09001.03001.07501.07504,457,400
12 Feb 20241.05501.08001.02001.08001.08004,700
09 Feb 20241.05501.10001.01001.07001.07007,300
08 Feb 20241.04001.04001.00001.03001.030018,300
07 Feb 20241.01001.04001.00501.02001.02009,600
06 Feb 20241.02001.04001.00001.01001.01006,500
05 Feb 20241.00001.11001.00001.04001.040017,900
02 Feb 20241.02201.06001.00001.03501.035016,200
01 Feb 20241.08001.19001.05001.07501.075020,400
31 Jan 20241.18501.25801.04001.08301.083012,700
30 Jan 20241.27001.27001.05001.10001.100051,100
29 Jan 20241.73001.73001.22001.31001.3100267,200
26 Jan 20241.93001.98701.64001.77001.7700127,400
25 Jan 20242.04002.15001.89001.98401.9840206,100
24 Jan 20242.22002.27201.88002.16002.1600412,800
23 Jan 20242.15002.42001.86002.27002.2700989,200
22 Jan 20241.39002.62001.30002.17002.17003,485,000
19 Jan 20241.30001.39001.10001.29001.290035,600
18 Jan 20241.14001.20001.07001.20001.200026,300
17 Jan 20241.03001.17001.00001.07001.070030,700
16 Jan 20240.87001.12000.87001.03001.030053,700
12 Jan 20240.84000.88800.79100.87000.870022,000
11 Jan 20240.74900.78900.74900.78400.78404,300
10 Jan 20240.61000.75000.61000.75000.75006,800
09 Jan 20240.73000.75000.73000.75000.75001,900
08 Jan 20240.73000.73000.62600.71700.71705,300
05 Jan 20240.85500.85500.71000.73000.730013,600
04 Jan 20240.71000.85500.70000.79900.799035,500
03 Jan 20240.90401.35000.75000.86200.8620369,500
02 Jan 20240.69000.69000.69000.69000.69001,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...