5 DAY PERFORMANCE
-62.09%
1 MONTH PERFORMANCE
-72.90%
3 MONTH PERFORMANCE
-79.79%
6 MONTH PERFORMANCE
-85.11%
YEAR-TO-DATE PERFORMANCE
-93.80%
1 YEAR PERFORMANCE
-99.30%
Brera Holdings PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.47 | $3.94 (13.54%) | $4.07 | $3.47 | 301.59 K | $32.06 M |
| 09/18/2026 | $3.00 | $3.26 (8.67%) | $3.41 | $2.97 | 661.90 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 |
| 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 |
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.
