5 DAY PERFORMANCE
+49.29%
1 MONTH PERFORMANCE
+34.60%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-82.97%
YEAR-TO-DATE PERFORMANCE
-37.97%
1 YEAR PERFORMANCE
-83.59%
Brera Holdings PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.70 | $0.68 (-2.23%) | $0.73 | $0.68 | 349.99 K | $1.76 M |
| 05/05/2026 | $0.78 | $0.73 (-6.85%) | $0.78 | $0.72 | 386.34 K | $1.79 M |
| 05/04/2026 | $0.78 | $0.78 (-0.15%) | $0.79 | $0.75 | 352.60 K | $1.91 M |
| 05/01/2026 | $0.76 | $0.78 (1.97%) | $0.79 | $0.73 | 289.21 K | $1.91 M |
| 04/30/2026 | $0.70 | $0.76 (8.24%) | $0.77 | $0.70 | 361.80 K | $1.87 M |
| 04/29/2026 | $0.74 | $0.73 (-1.24%) | $0.74 | $0.69 | 381.35 K | $1.79 M |
| 04/28/2026 | $0.74 | $0.75 (1.32%) | $0.76 | $0.71 | 228.22 K | $1.85 M |
| 04/27/2026 | $0.68 | $0.77 (13.3%) | $0.78 | $0.66 | 1.27 M | $1.89 M |
| 04/24/2026 | $0.72 | $0.67 (-6.83%) | $0.72 | $0.67 | 817.80 K | $1.65 M |
| 04/23/2026 | $0.82 | $0.68 (-16.55%) | $0.82 | $0.67 | 2.48 M | $1.67 M |
| 04/22/2026 | $0.84 | $0.81 (-3.38%) | $0.90 | $0.81 | 725.48 K | $1.99 M |
| 04/21/2026 | $0.92 | $0.82 (-11%) | $0.95 | $0.82 | 730.30 K | $2.01 M |
| 04/20/2026 | $0.90 | $0.93 (3.16%) | $0.98 | $0.89 | 909.20 K | $2.29 M |
| 04/17/2026 | $0.85 | $0.94 (10.3%) | $0.99 | $0.85 | 743.11 K | $2.31 M |
| 04/16/2026 | $0.86 | $0.84 (-2.66%) | $0.90 | $0.83 | 287.42 K | $2.06 M |
| 04/15/2026 | $0.85 | $0.86 (1.44%) | $0.93 | $0.84 | 481.15 K | $2.12 M |
| 04/14/2026 | $0.83 | $0.84 (1.33%) | $0.91 | $0.82 | 664.40 K | $2.07 M |
| 04/13/2026 | $0.78 | $0.82 (4.62%) | $0.85 | $0.77 | 399.54 K | $2.01 M |
| 04/10/2026 | $0.79 | $0.78 (-0.83%) | $0.83 | $0.76 | 189.94 K | $1.92 M |
| 04/09/2026 | $0.80 | $0.77 (-3.15%) | $0.84 | $0.76 | 375.90 K | $1.91 M |
| 04/08/2026 | $0.90 | $0.83 (-7.78%) | $0.93 | $0.80 | 422.75 K | $2.04 M |
| 04/07/2026 | $0.85 | $0.83 (-2.39%) | $0.87 | $0.78 | 364.80 K | $2.03 M |
| 04/06/2026 | $0.85 | $0.86 (1.99%) | $0.93 | $0.84 | 415.08 K | $2.12 M |
| 04/02/2026 | $0.76 | $0.84 (10.61%) | $0.84 | $0.76 | 316.20 K | $2.07 M |
| 04/01/2026 | $0.80 | $0.78 (-2%) | $0.82 | $0.73 | 287.82 K | $1.93 M |
| 03/31/2026 | $0.70 | $0.78 (12%) | $0.81 | $0.69 | 604.44 K | $1.93 M |
| 03/30/2026 | $0.80 | $0.69 (-13.92%) | $0.80 | $0.68 | 417.12 K | $1.69 M |
| 03/27/2026 | $0.80 | $0.75 (-6.18%) | $0.82 | $0.75 | 564.80 K | $1.85 M |
| 03/26/2026 | $0.89 | $0.82 (-7.89%) | $0.89 | $0.82 | 326.07 K | $2.01 M |
| 03/25/2026 | $0.89 | $0.87 (-2.72%) | $0.94 | $0.82 | 353.50 K | $2.13 M |
| 03/24/2026 | $0.88 | $0.85 (-3.44%) | $0.93 | $0.83 | 329.15 K | $2.09 M |
| 03/23/2026 | $0.82 | $0.88 (7.73%) | $0.91 | $0.78 | 635.10 K | $2.17 M |
| 03/20/2026 | $0.78 | $0.78 (-0.64%) | $0.88 | $0.76 | 747.10 K | $1.92 M |
| 03/19/2026 | $0.86 | $0.79 (-8.34%) | $0.90 | $0.78 | 843.63 K | $1.94 M |
| 03/18/2026 | $0.93 | $0.88 (-5.64%) | $0.97 | $0.87 | 889.20 K | $2.17 M |
| 03/17/2026 | $0.97 | $0.97 (-0.43%) | $1.03 | $0.96 | 341.73 K | $2.39 M |
| 03/16/2026 | $0.95 | $0.96 (1.7%) | $1.07 | $0.93 | 909.63 K | $2.36 M |
| 03/13/2026 | $0.90 | $0.94 (4.36%) | $1.00 | $0.90 | 582.73 K | $2.31 M |
| 03/12/2026 | $0.92 | $0.90 (-2.11%) | $0.95 | $0.87 | 1.38 M | $2.22 M |
| 03/11/2026 | $1.08 | $0.99 (-8.33%) | $1.11 | $0.84 | 3.98 M | $2.44 M |
| 03/10/2026 | $1.17 | $1.10 (-5.98%) | $1.21 | $1.08 | 604.40 K | $2.71 M |
| 03/09/2026 | $1.05 | $1.16 (10.48%) | $1.17 | $1.05 | 635.10 K | $2.85 M |
| 03/06/2026 | $1.21 | $1.10 (-9.09%) | $1.22 | $1.08 | 777.60 K | $2.71 M |
| 03/05/2026 | $1.34 | $1.26 (-5.97%) | $1.37 | $1.17 | 960.38 K | $3.10 M |
| 03/04/2026 | $1.11 | $1.38 (24.32%) | $1.41 | $1.11 | 1.86 M | $3.39 M |
| 03/03/2026 | $1.08 | $1.10 (1.85%) | $1.12 | $1.05 | 817.58 K | $2.71 M |
| 03/02/2026 | $1.01 | $1.14 (12.87%) | $1.16 | $1.01 | 721.80 K | $2.80 M |
| 02/27/2026 | $1.08 | $1.05 (-2.78%) | $1.12 | $1.03 | 650.64 K | $2.58 M |
| 02/26/2026 | $1.14 | $1.11 (-2.63%) | $1.16 | $1.07 | 659.84 K | $2.73 M |
| 02/25/2026 | $1.07 | $1.12 (4.67%) | $1.20 | $1.07 | 1.12 M | $2.75 M |
| 02/24/2026 | $1.00 | $1.06 (6%) | $1.09 | $1.00 | 779.70 K | $2.61 M |
| 02/23/2026 | $1.07 | $1.00 (-6.54%) | $1.09 | $1.00 | 686.82 K | $2.46 M |
| 02/20/2026 | $1.07 | $1.08 (0.93%) | $1.13 | $1.03 | 776.90 K | $2.66 M |
| 02/19/2026 | $1.15 | $1.07 (-6.96%) | $1.20 | $1.06 | 921.65 K | $2.63 M |
| 02/18/2026 | $1.10 | $1.20 (9.09%) | $1.21 | $1.08 | 611.65 K | $2.95 M |
| 02/17/2026 | $1.19 | $1.10 (-7.56%) | $1.20 | $1.03 | 737.04 K | $2.71 M |
| 02/13/2026 | $1.12 | $1.13 (0.89%) | $1.17 | $1.00 | 1.28 M | $2.78 M |
| 02/12/2026 | $1.19 | $1.07 (-10.08%) | $1.19 | $0.99 | 1.46 M | $2.63 M |
| 02/11/2026 | $1.25 | $1.17 (-6.4%) | $1.28 | $1.11 | 907.10 K | $2.88 M |
| 02/10/2026 | $1.27 | $1.26 (-0.79%) | $1.29 | $1.21 | 609.60 K | $3.10 M |
| 02/09/2026 | $1.17 | $1.28 (9.4%) | $1.32 | $1.15 | 974.10 K | $3.15 M |
| 02/06/2026 | $1.10 | $1.16 (5.45%) | $1.20 | $1.08 | 900.01 K | $2.85 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.
