5 DAY PERFORMANCE
+7.21%
1 MONTH PERFORMANCE
-64.05%
3 MONTH PERFORMANCE
-68.89%
6 MONTH PERFORMANCE
-61.17%
YEAR-TO-DATE PERFORMANCE
-71.08%
1 YEAR PERFORMANCE
-65.05%
Brera Holdings PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $2.20 | $2.38 (8.18%) | $2.55 | $2.12 | 1.04 M | $2.71 M |
| 12/15/2025 | $2.29 | $2.18 (-4.8%) | $2.30 | $2.13 | 1.38 M | $2.49 M |
| 12/12/2025 | $2.31 | $2.22 (-3.9%) | $2.39 | $2.02 | 1.70 M | $2.53 M |
| 12/11/2025 | $2.33 | $2.33 (0%) | $2.39 | $2.30 | 435.95 K | $2.66 M |
| 12/10/2025 | $2.50 | $2.43 (-2.8%) | $2.55 | $2.28 | 1.10 M | $2.77 M |
| 12/09/2025 | $2.43 | $2.54 (4.53%) | $2.75 | $2.31 | 1.29 M | $2.90 M |
| 12/08/2025 | $2.50 | $2.39 (-4.4%) | $2.51 | $2.33 | 782.90 K | $2.73 M |
| 12/05/2025 | $2.61 | $2.32 (-11.11%) | $2.63 | $2.31 | 811.41 K | $5.70 M |
| 12/04/2025 | $2.33 | $2.57 (10.3%) | $2.66 | $2.26 | 4.78 M | $6.31 M |
| 12/03/2025 | $2.22 | $2.36 (6.31%) | $2.57 | $2.16 | 1.32 M | $5.80 M |
| 12/02/2025 | $2.13 | $2.21 (3.76%) | $2.26 | $2.13 | 662.92 K | $5.43 M |
| 12/01/2025 | $2.22 | $2.15 (-3.15%) | $2.47 | $2.09 | 1.82 M | $5.28 M |
| 11/28/2025 | $2.41 | $2.36 (-2.07%) | $2.45 | $2.20 | 1.53 M | $5.80 M |
| 11/26/2025 | $2.16 | $2.26 (4.63%) | $2.49 | $2.00 | 2.00 M | $5.55 M |
| 11/25/2025 | $2.02 | $2.15 (6.44%) | $2.19 | $2.01 | 1.33 M | $5.28 M |
| 11/24/2025 | $2.04 | $2.12 (3.92%) | $2.19 | $1.80 | 2.68 M | $5.21 M |
| 11/21/2025 | $2.25 | $2.05 (-8.89%) | $2.30 | $1.97 | 6.04 M | $5.03 M |
| 11/20/2025 | $3.73 | $2.10 (-43.7%) | $3.73 | $1.97 | 6.60 M | $5.16 M |
| 11/19/2025 | $6.61 | $5.79 (-12.41%) | $6.89 | $5.71 | 1.13 M | $14.22 M |
| 11/18/2025 | $6.50 | $6.67 (2.62%) | $7.80 | $6.30 | 865.33 K | $16.38 M |
| 11/17/2025 | $6.80 | $6.62 (-2.65%) | $7.14 | $6.27 | 566.70 K | $16.26 M |
| 11/14/2025 | $6.46 | $6.87 (6.35%) | $7.00 | $6.04 | 662.00 K | $16.87 M |
| 11/13/2025 | $7.61 | $6.81 (-10.51%) | $7.66 | $5.84 | 1.52 M | $16.72 M |
| 11/12/2025 | $7.61 | $7.79 (2.37%) | $7.81 | $6.65 | 936.62 K | $19.13 M |
| 11/11/2025 | $7.87 | $7.41 (-5.84%) | $8.01 | $6.72 | 762.20 K | $18.20 M |
| 11/10/2025 | $8.09 | $8.11 (0.25%) | $8.40 | $7.41 | 833.62 K | $19.95 M |
| 11/07/2025 | $6.73 | $7.64 (13.52%) | $7.80 | $6.66 | 866.20 K | $18.79 M |
| 11/06/2025 | $7.38 | $6.81 (-7.72%) | $7.78 | $6.81 | 633.04 K | $16.75 M |
| 11/05/2025 | $8.36 | $7.46 (-10.77%) | $8.53 | $7.00 | 682.30 K | $18.35 M |
| 11/04/2025 | $9.24 | $8.26 (-10.61%) | $9.44 | $8.01 | 550.80 K | $20.32 M |
| 11/03/2025 | $11.41 | $9.83 (-13.85%) | $11.54 | $9.10 | 870.10 K | $24.18 M |
| 10/31/2025 | $10.61 | $11.77 (10.93%) | $11.77 | $10.50 | 517.70 K | $28.95 M |
| 10/30/2025 | $11.67 | $10.51 (-9.94%) | $11.97 | $10.23 | 454.90 K | $25.85 M |
| 10/29/2025 | $12.87 | $12.42 (-3.5%) | $12.94 | $11.41 | 431.73 K | $30.55 M |
| 10/28/2025 | $13.30 | $13.13 (-1.28%) | $13.65 | $11.80 | 689.00 K | $32.33 M |
| 10/27/2025 | $12.46 | $13.39 (7.46%) | $14.58 | $11.90 | 848.40 K | $32.33 M |
| 10/24/2025 | $11.20 | $12.01 (7.23%) | $12.57 | $10.88 | 887.25 K | $29.00 M |
| 10/23/2025 | $12.30 | $11.41 (-7.24%) | $13.00 | $10.42 | 10.58 M | $27.55 M |
| 10/22/2025 | $9.23 | $8.35 (-9.53%) | $9.24 | $6.56 | 2.47 M | $20.16 M |
| 10/21/2025 | $12.18 | $9.61 (-21.1%) | $12.18 | $9.61 | 683.50 K | $23.21 M |
| 10/20/2025 | $11.39 | $11.81 (3.69%) | $13.33 | $11.03 | 605.03 K | $28.52 M |
| 10/17/2025 | $12.00 | $11.62 (-3.17%) | $13.09 | $10.88 | 463.52 K | $28.06 M |
| 10/16/2025 | $14.36 | $12.02 (-16.3%) | $14.56 | $11.50 | 560.00 K | $29.02 M |
| 10/15/2025 | $15.55 | $14.54 (-6.5%) | $15.78 | $13.46 | 506.90 K | $35.11 M |
| 10/14/2025 | $14.88 | $14.69 (-1.28%) | $15.38 | $13.80 | 410.50 K | $35.47 M |
| 10/13/2025 | $17.73 | $15.52 (-12.46%) | $18.25 | $15.22 | 459.84 K | $37.48 M |
| 10/10/2025 | $18.33 | $16.94 (-7.58%) | $18.40 | $16.54 | 320.10 K | $40.91 M |
| 10/09/2025 | $18.87 | $18.76 (-0.58%) | $19.01 | $16.27 | 864.90 K | $45.30 M |
| 10/08/2025 | $19.30 | $19.25 (-0.26%) | $19.80 | $18.09 | 472.80 K | $46.48 M |
| 10/07/2025 | $22.41 | $18.78 (-16.2%) | $22.41 | $18.05 | 503.10 K | $45.35 M |
| 10/06/2025 | $23.56 | $21.91 (-7%) | $24.28 | $20.50 | 873.10 K | $52.91 M |
| 10/03/2025 | $23.79 | $24.88 (4.58%) | $25.80 | $23.50 | 493.81 K | $60.08 M |
| 10/02/2025 | $28.74 | $25.20 (-12.32%) | $28.75 | $22.00 | 1.43 M | $60.85 M |
| 10/01/2025 | $28.06 | $24.72 (-11.9%) | $29.46 | $22.62 | 1.54 M | $59.69 M |
| 09/30/2025 | $29.45 | $30.00 (1.87%) | $37.45 | $29.03 | 2.24 M | $72.44 M |
| 09/29/2025 | $23.92 | $30.40 (27.09%) | $30.51 | $23.58 | 1.93 M | $73.41 M |
| 09/26/2025 | $25.31 | $24.71 (-2.37%) | $26.53 | $22.44 | 1.49 M | $59.67 M |
| 09/25/2025 | $23.40 | $25.65 (9.62%) | $27.50 | $20.29 | 1.56 M | $61.94 M |
| 09/24/2025 | $24.23 | $26.36 (8.79%) | $27.93 | $21.95 | 2.90 M | $63.65 M |
| 09/23/2025 | $17.50 | $25.12 (43.54%) | $25.80 | $16.26 | 3.34 M | $60.66 M |
| 09/22/2025 | $18.45 | $18.60 (0.81%) | $19.59 | $15.20 | 3.68 M | $44.91 M |
| 09/19/2025 | $34.29 | $16.60 (-51.59%) | $43.14 | $14.90 | 22.16 M | $40.08 M |
| 09/18/2025 | $7.84 | $24.90 (217.6%) | $52.95 | $7.84 | 16.60 M | $60.13 M |
| 09/17/2025 | $7.70 | $7.65 (-0.65%) | $7.80 | $6.92 | 110.50 K | $18.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
