5 DAY PERFORMANCE
-70.41%
1 MONTH PERFORMANCE
-77.21%
3 MONTH PERFORMANCE
-82.42%
6 MONTH PERFORMANCE
-90.00%
YEAR-TO-DATE PERFORMANCE
-93.80%
1 YEAR PERFORMANCE
-98.13%
Brera Holdings PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.51 | $4.15 (-7.98%) | $4.51 | $3.78 | 18.90 K | |
| 08/06/2026 | $4.16 | $4.09 (-1.68%) | $4.37 | $3.99 | 24.50 K | $33.54 M |
| 08/05/2026 | $4.07 | $4.23 (3.93%) | $4.25 | $3.98 | 40.21 K | $34.68 M |
| 08/04/2026 | $4.32 | $4.18 (-3.24%) | $4.38 | $4.14 | 30.55 K | $34.27 M |
| 08/03/2026 | $4.05 | $4.31 (6.42%) | $4.47 | $3.99 | 33.60 K | $35.34 M |
| 07/31/2026 | $4.05 | $3.92 (-3.21%) | $4.38 | $3.82 | 41.70 K | $32.14 M |
| 07/30/2026 | $4.04 | $4.05 (0.25%) | $4.14 | $3.70 | 78.62 K | $33.21 M |
| 07/29/2026 | $3.90 | $3.63 (-6.92%) | $4.02 | $3.61 | 27.70 K | $29.76 M |
| 07/28/2026 | $4.05 | $3.92 (-3.21%) | $4.16 | $3.92 | 32.80 K | $32.14 M |
| 07/27/2026 | $4.00 | $4.05 (1.25%) | $4.19 | $3.82 | 45.21 K | $33.21 M |
| 07/24/2026 | $4.73 | $3.87 (-18.18%) | $4.80 | $3.81 | 107.30 K | $31.73 M |
| 07/23/2026 | $5.02 | $4.56 (-9.16%) | $5.03 | $4.54 | 105.70 K | $37.39 M |
| 07/22/2026 | $5.00 | $5.05 (1%) | $5.18 | $4.94 | 26.94 K | $41.41 M |
| 07/21/2026 | $5.12 | $5.10 (-0.39%) | $5.21 | $5.05 | 22.30 K | $41.82 M |
| 07/20/2026 | $5.02 | $5.11 (1.79%) | $5.35 | $4.91 | 89.42 K | $41.90 M |
| 07/17/2026 | $5.14 | $5.08 (-1.17%) | $5.48 | $4.99 | 42.32 K | $41.65 M |
| 07/16/2026 | $5.65 | $5.39 (-4.6%) | $5.71 | $5.16 | 44.20 K | $44.20 M |
| 07/15/2026 | $5.62 | $5.66 (0.71%) | $5.95 | $5.59 | 34.54 K | $46.41 M |
| 07/14/2026 | $6.30 | $5.56 (-11.75%) | $6.50 | $5.41 | 163.41 K | $45.59 M |
| 07/13/2026 | $5.02 | $6.63 (32.07%) | $6.63 | $4.99 | 566.83 K | $54.36 M |
| 07/10/2026 | $5.13 | $4.89 (-4.68%) | $5.48 | $4.89 | 224.14 K | $40.10 M |
| 07/09/2026 | $4.88 | $5.15 (5.53%) | $5.20 | $4.86 | 67.95 K | $42.23 M |
| 07/08/2026 | $5.04 | $5.03 (-0.2%) | $5.04 | $4.78 | 35.70 K | $41.24 M |
| 07/07/2026 | $5.60 | $5.09 (-9.11%) | $5.60 | $5.00 | 28.37 K | $41.74 M |
| 07/06/2026 | $5.16 | $5.40 (4.65%) | $5.45 | $5.06 | 42.18 K | $44.28 M |
| 07/02/2026 | $5.48 | $5.16 (-5.84%) | $5.65 | $5.09 | 27.30 K | $42.31 M |
| 07/01/2026 | $4.91 | $5.47 (11.41%) | $5.62 | $4.91 | 56.99 K | $44.85 M |
| 06/30/2026 | $4.97 | $5.06 (1.81%) | $5.15 | $4.76 | 61.81 K | $41.49 M |
| 06/29/2026 | $4.73 | $4.92 (4.02%) | $5.06 | $4.72 | 31.70 K | $40.34 M |
| 06/26/2026 | $4.71 | $4.63 (-1.7%) | $4.88 | $4.50 | 49.71 K | $37.96 M |
| 06/25/2026 | $5.05 | $4.72 (-6.53%) | $5.18 | $4.66 | 29.20 K | $38.70 M |
| 06/24/2026 | $5.47 | $5.02 (-8.23%) | $5.66 | $4.82 | 66.41 K | $41.16 M |
| 06/23/2026 | $5.10 | $5.43 (6.47%) | $5.60 | $5.10 | 76.26 K | $44.52 M |
| 06/22/2026 | $5.61 | $5.26 (-6.24%) | $5.99 | $5.25 | 52.40 K | $43.13 M |
| 06/18/2026 | $6.22 | $5.74 (-7.72%) | $6.28 | $5.50 | 192.10 K | $47.06 M |
| 06/17/2026 | $5.98 | $6.00 (0.33%) | $6.44 | $5.78 | 102.40 K | $49.20 M |
| 06/16/2026 | $5.51 | $6.07 (10.16%) | $6.95 | $5.39 | 189.90 K | $49.77 M |
| 06/15/2026 | $4.85 | $5.60 (15.46%) | $6.37 | $4.61 | 527.99 K | $45.92 M |
| 06/12/2026 | $4.93 | $4.39 (-10.95%) | $5.10 | $4.28 | 125.84 K | $36.00 M |
| 06/11/2026 | $5.03 | $4.83 (-3.98%) | $5.40 | $4.80 | 209.40 K | $39.60 M |
| 06/10/2026 | $5.08 | $5.03 (-0.98%) | $5.61 | $4.85 | 63.30 K | $41.24 M |
| 06/09/2026 | $5.08 | $5.01 (-1.38%) | $5.17 | $4.61 | 269.10 K | $41.08 M |
| 06/08/2026 | $5.17 | $5.01 (-3.09%) | $5.39 | $4.99 | 49.21 K | $41.08 M |
| 06/05/2026 | $5.43 | $5.20 (-4.24%) | $5.97 | $4.90 | 38.42 K | $42.64 M |
| 06/04/2026 | $5.60 | $5.53 (-1.25%) | $5.90 | $5.51 | 85.73 K | $45.34 M |
| 06/03/2026 | $5.86 | $5.58 (-4.78%) | $6.19 | $5.35 | 29.52 K | $45.75 M |
| 06/02/2026 | $6.45 | $5.90 (-8.53%) | $6.70 | $5.81 | 62.36 K | $48.38 M |
| 06/01/2026 | $6.70 | $6.38 (-4.78%) | $6.88 | $6.29 | 163.59 K | $52.31 M |
| 05/29/2026 | $6.20 | $5.77 (-6.94%) | $6.26 | $5.59 | 62.00 K | $47.31 M |
| 05/28/2026 | $6.09 | $6.14 (0.82%) | $6.68 | $6.05 | 93.40 K | $50.34 M |
| 05/27/2026 | $6.15 | $6.42 (4.39%) | $6.50 | $6.09 | 85.76 K | $52.64 M |
| 05/26/2026 | $6.14 | $6.17 (0.49%) | $6.31 | $5.90 | 140.74 K | $50.59 M |
| 05/22/2026 | $6.02 | $6.01 (-0.17%) | $6.66 | $5.88 | 129.81 K | $49.28 M |
| 05/21/2026 | $4.84 | $5.69 (17.56%) | $5.90 | $4.28 | 345.80 K | $46.66 M |
| 05/20/2026 | $4.48 | $4.83 (7.81%) | $5.16 | $4.47 | 171.42 K | $39.60 M |
| 05/19/2026 | $4.68 | $4.50 (-3.85%) | $4.98 | $4.35 | 210.84 K | $36.90 M |
| 05/18/2026 | $5.60 | $4.82 (-13.93%) | $5.66 | $4.42 | 279.80 K | $39.52 M |
| 05/15/2026 | $6.00 | $5.60 (-6.67%) | $6.09 | $5.39 | 187.02 K | $45.92 M |
| 05/14/2026 | $5.83 | $6.13 (5.15%) | $6.84 | $5.15 | 254.75 K | $50.26 M |
| 05/13/2026 | $6.00 | $5.59 (-6.83%) | $6.07 | $5.59 | 82.64 K | $45.84 M |
| 05/12/2026 | $6.40 | $6.09 (-4.84%) | $6.42 | $6.01 | 74.23 K | $49.93 M |
| 05/11/2026 | $6.50 | $6.48 (-0.31%) | $6.75 | $6.40 | 62.70 K | $53.13 M |
| 05/08/2026 | $6.70 | $6.45 (-3.73%) | $6.70 | $6.34 | 74.30 K | $52.89 M |
| 05/07/2026 | $6.82 | $6.60 (-3.23%) | $6.98 | $6.59 | 54.66 K | $54.12 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.
