5 DAY PERFORMANCE
-63.41%
1 MONTH PERFORMANCE
-70.63%
3 MONTH PERFORMANCE
-72.58%
6 MONTH PERFORMANCE
-84.04%
YEAR-TO-DATE PERFORMANCE
-93.80%
1 YEAR PERFORMANCE
-98.45%
Brera Holdings PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.25 | $2.88 (-11.38%) | $3.25 | $2.79 | 70.71 K | $25.32 M |
| 11/04/2026 | $3.24 | $3.25 (0.31%) | $3.29 | $3.17 | 20.07 K | $28.57 M |
| 11/03/2026 | $2.81 | $3.09 (9.96%) | $3.11 | $2.81 | 30.00 K | $27.17 M |
| 11/02/2026 | $3.10 | $2.88 (-7.1%) | $3.32 | $2.83 | 27.50 K | $25.32 M |
| 10/30/2026 | $3.26 | $3.17 (-2.76%) | $3.40 | $2.99 | 135.20 K | $27.87 M |
| 10/29/2026 | $3.66 | $3.40 (-7.1%) | $3.76 | $3.37 | 63.42 K | $29.89 M |
| 10/28/2026 | $3.33 | $3.80 (14.11%) | $3.80 | $3.31 | 102.90 K | $33.41 M |
| 10/27/2026 | $3.20 | $3.34 (4.37%) | $3.48 | $3.06 | 66.42 K | $29.36 M |
| 10/26/2026 | $3.16 | $3.20 (1.27%) | $3.24 | $3.13 | 10.20 K | $28.13 M |
| 10/23/2026 | $3.15 | $3.26 (3.49%) | $3.26 | $3.06 | 10.40 K | $28.66 M |
| 10/22/2026 | $3.10 | $3.19 (2.9%) | $3.24 | $3.10 | 84.75 K | $28.04 M |
| 10/21/2026 | $2.89 | $3.20 (10.73%) | $3.29 | $2.89 | 66.46 K | $28.13 M |
| 10/20/2026 | $2.92 | $2.88 (-1.37%) | $3.12 | $2.81 | 63.87 K | $25.32 M |
| 10/19/2026 | $2.91 | $2.91 (0%) | $2.91 | $2.80 | 34.60 K | $25.58 M |
| 10/16/2026 | $3.07 | $2.83 (-7.82%) | $3.17 | $2.80 | 89.25 K | $24.88 M |
| 10/15/2026 | $2.96 | $3.10 (4.73%) | $3.10 | $2.88 | 27.95 K | $27.25 M |
| 10/14/2026 | $3.06 | $2.96 (-3.27%) | $3.14 | $2.95 | 45.28 K | $26.02 M |
| 10/13/2026 | $3.20 | $3.12 (-2.5%) | $3.26 | $3.12 | 62.90 K | $27.43 M |
| 10/12/2026 | $3.03 | $3.17 (4.62%) | $3.32 | $3.03 | 34.20 K | $27.87 M |
| 10/09/2026 | $3.20 | $3.07 (-4.06%) | $3.27 | $2.96 | 231.57 K | $26.99 M |
| 10/08/2026 | $3.39 | $3.18 (-6.19%) | $3.44 | $3.05 | 160.80 K | $27.96 M |
| 10/07/2026 | $3.90 | $3.50 (-10.26%) | $3.90 | $3.42 | 54.11 K | $30.77 M |
| 10/06/2026 | $4.14 | $3.92 (-5.31%) | $4.19 | $3.76 | 154.41 K | $34.46 M |
| 10/05/2026 | $4.40 | $3.95 (-10.23%) | $4.53 | $3.90 | 32.10 K | $34.73 M |
| 10/02/2026 | $4.37 | $4.33 (-0.92%) | $4.60 | $4.30 | 42.39 K | $38.07 M |
| 10/01/2026 | $4.28 | $4.22 (-1.4%) | $4.39 | $4.22 | 66.62 K | $37.10 M |
| 09/30/2026 | $4.72 | $4.42 (-6.36%) | $4.95 | $4.31 | 39.24 K | $38.86 M |
| 09/29/2026 | $4.36 | $4.52 (3.67%) | $5.01 | $4.26 | 67.03 K | $39.74 M |
| 09/28/2026 | $4.69 | $4.39 (-6.4%) | $4.92 | $4.37 | 79.55 K | $38.59 M |
| 09/25/2026 | $3.99 | $4.78 (19.8%) | $4.79 | $3.80 | 362.15 K | $42.02 M |
| 09/24/2026 | $3.87 | $3.76 (-2.84%) | $4.02 | $3.64 | 100.74 K | $30.83 M |
| 09/23/2026 | $4.18 | $3.87 (-7.42%) | $4.18 | $3.86 | 108.17 K | $31.73 M |
| 09/22/2026 | $3.98 | $4.22 (6.03%) | $4.54 | $3.86 | 209.02 K | $34.60 M |
| 09/21/2026 | $3.47 | $3.99 (14.99%) | $4.08 | $3.47 | 367.30 K | $32.72 M |
| 09/18/2026 | $3.00 | $3.26 (8.67%) | $3.41 | $2.97 | 665.03 K | $26.73 M |
| 09/17/2026 | $3.18 | $2.93 (-7.86%) | $3.25 | $2.93 | 78.79 K | $24.02 M |
| 09/16/2026 | $3.30 | $3.06 (-7.27%) | $3.40 | $3.06 | 66.78 K | $25.09 M |
| 09/15/2026 | $3.54 | $3.25 (-8.19%) | $3.68 | $3.25 | 34.85 K | $26.65 M |
| 09/14/2026 | $3.68 | $3.57 (-2.99%) | $3.68 | $3.52 | 32.11 K | $29.27 M |
| 09/11/2026 | $3.75 | $3.55 (-5.33%) | $3.91 | $3.51 | 45.00 K | $29.11 M |
| 09/10/2026 | $3.81 | $3.55 (-6.82%) | $3.90 | $3.52 | 40.00 K | $29.11 M |
| 09/09/2026 | $3.75 | $3.70 (-1.33%) | $3.86 | $3.70 | 14.51 K | $30.34 M |
| 09/08/2026 | $3.91 | $3.79 (-3.07%) | $3.91 | $3.79 | 35.74 K | $31.08 M |
| 09/04/2026 | $3.96 | $3.85 (-2.78%) | $4.08 | $3.82 | 23.71 K | $31.57 M |
| 09/03/2026 | $3.84 | $3.96 (3.13%) | $4.06 | $3.80 | 86.34 K | $32.47 M |
| 09/02/2026 | $3.98 | $3.80 (-4.52%) | $4.06 | $3.61 | 81.37 K | $31.16 M |
| 09/01/2026 | $4.10 | $4.00 (-2.44%) | $4.25 | $3.93 | 41.00 K | $32.80 M |
| 08/31/2026 | $4.17 | $4.12 (-1.2%) | $4.18 | $4.06 | 16.70 K | $33.78 M |
| 08/28/2026 | $4.50 | $4.17 (-7.33%) | $4.69 | $4.17 | 32.51 K | $34.19 M |
| 08/27/2026 | $4.00 | $4.55 (13.75%) | $4.63 | $4.00 | 191.94 K | $37.31 M |
| 08/26/2026 | $4.07 | $3.97 (-2.46%) | $4.21 | $3.96 | 58.34 K | $32.55 M |
| 08/25/2026 | $4.23 | $4.22 (-0.24%) | $4.30 | $4.09 | 40.00 K | $34.60 M |
| 08/24/2026 | $4.21 | $4.16 (-1.19%) | $4.28 | $4.00 | 50.80 K | $34.11 M |
| 08/21/2026 | $4.30 | $4.28 (-0.47%) | $4.45 | $4.03 | 86.71 K | $35.09 M |
| 08/20/2026 | $4.31 | $4.21 (-2.32%) | $4.31 | $3.90 | 168.32 K | $34.52 M |
| 08/19/2026 | $4.00 | $4.22 (5.5%) | $4.33 | $3.84 | 112.84 K | $34.60 M |
| 08/18/2026 | $3.96 | $3.99 (0.76%) | $4.04 | $3.81 | 14.52 K | $32.72 M |
| 08/17/2026 | $3.99 | $3.97 (-0.5%) | $4.13 | $3.91 | 31.47 K | $32.55 M |
| 08/14/2026 | $4.09 | $4.04 (-1.22%) | $4.13 | $3.94 | 38.21 K | $33.13 M |
| 08/13/2026 | $4.09 | $3.98 (-2.69%) | $4.16 | $3.95 | 15.20 K | $32.63 M |
| 08/12/2026 | $4.14 | $4.01 (-3.14%) | $4.14 | $3.95 | 26.01 K | $32.88 M |
| 08/11/2026 | $4.00 | $3.91 (-2.25%) | $4.04 | $3.76 | 21.03 K | $32.06 M |
| 08/10/2026 | $4.11 | $3.98 (-3.16%) | $4.17 | $3.65 | 55.90 K | $32.63 M |
| 08/07/2026 | $4.51 | $4.04 (-10.42%) | $4.51 | $3.75 | 41.60 K | $33.13 M |
| 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 |
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.
