5 DAY PERFORMANCE
-79.79%
1 MONTH PERFORMANCE
-80.70%
3 MONTH PERFORMANCE
-86.85%
6 MONTH PERFORMANCE
-94.42%
YEAR-TO-DATE PERFORMANCE
-93.80%
1 YEAR PERFORMANCE
-98.47%
Brera Holdings PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $7.00 | $6.90 (-1.43%) | $7.33 | $6.80 | 48.29 K | $56.58 M |
| 05/05/2026 | $7.80 | $7.27 (-6.79%) | $7.80 | $7.18 | 38.63 K | $59.61 M |
| 05/04/2026 | $7.77 | $7.76 (-0.13%) | $7.95 | $7.55 | 35.26 K | $63.63 M |
| 05/01/2026 | $7.62 | $7.77 (1.97%) | $7.88 | $7.31 | 28.92 K | $63.71 M |
| 04/30/2026 | $7.04 | $7.62 (8.24%) | $7.74 | $7.04 | 36.18 K | $62.48 M |
| 04/29/2026 | $7.35 | $7.26 (-1.22%) | $7.35 | $6.90 | 38.14 K | $59.53 M |
| 04/28/2026 | $7.40 | $7.50 (1.35%) | $7.57 | $7.10 | 22.82 K | $61.50 M |
| 04/27/2026 | $6.77 | $7.67 (13.29%) | $7.83 | $6.58 | 126.87 K | $62.89 M |
| 04/24/2026 | $7.22 | $6.72 (-6.93%) | $7.22 | $6.72 | 81.78 K | $55.10 M |
| 04/23/2026 | $8.15 | $6.80 (-16.56%) | $8.19 | $6.70 | 248.13 K | $55.76 M |
| 04/22/2026 | $8.38 | $8.10 (-3.34%) | $8.97 | $8.07 | 72.55 K | $66.42 M |
| 04/21/2026 | $9.17 | $8.16 (-11.01%) | $9.53 | $8.15 | 73.03 K | $66.91 M |
| 04/20/2026 | $9.02 | $9.31 (3.22%) | $9.75 | $8.92 | 90.92 K | $76.34 M |
| 04/17/2026 | $8.53 | $9.41 (10.32%) | $9.90 | $8.53 | 74.31 K | $77.16 M |
| 04/16/2026 | $8.62 | $8.39 (-2.67%) | $9.00 | $8.27 | 28.74 K | $68.79 M |
| 04/15/2026 | $8.48 | $8.60 (1.42%) | $9.33 | $8.40 | 48.12 K | $70.52 M |
| 04/14/2026 | $8.29 | $8.40 (1.33%) | $9.13 | $8.20 | 66.44 K | $68.88 M |
| 04/13/2026 | $7.80 | $8.16 (4.62%) | $8.48 | $7.71 | 39.95 K | $66.91 M |
| 04/10/2026 | $7.88 | $7.81 (-0.89%) | $8.31 | $7.63 | 18.99 K | $64.04 M |
| 04/09/2026 | $8.00 | $7.75 (-3.13%) | $8.36 | $7.61 | 37.59 K | $63.55 M |
| 04/08/2026 | $9.00 | $8.30 (-7.78%) | $9.30 | $7.96 | 42.28 K | $68.06 M |
| 04/07/2026 | $8.46 | $8.26 (-2.36%) | $8.70 | $7.83 | 36.48 K | $67.73 M |
| 04/06/2026 | $8.45 | $8.62 (2.01%) | $9.30 | $8.40 | 41.51 K | $70.68 M |
| 04/02/2026 | $7.61 | $8.41 (10.51%) | $8.41 | $7.59 | 31.62 K | $68.96 M |
| 04/01/2026 | $8.00 | $7.84 (-2%) | $8.20 | $7.32 | 28.78 K | $64.28 M |
| 03/31/2026 | $7.00 | $7.84 (12%) | $8.08 | $6.94 | 60.44 K | $64.28 M |
| 03/30/2026 | $7.99 | $6.88 (-13.89%) | $7.99 | $6.76 | 41.71 K | $56.41 M |
| 03/27/2026 | $8.02 | $7.52 (-6.23%) | $8.20 | $7.50 | 56.48 K | $61.66 M |
| 03/26/2026 | $8.89 | $8.19 (-7.87%) | $8.89 | $8.19 | 32.61 K | $67.15 M |
| 03/25/2026 | $8.90 | $8.66 (-2.7%) | $9.38 | $8.21 | 35.35 K | $71.01 M |
| 03/24/2026 | $8.82 | $8.52 (-3.4%) | $9.30 | $8.35 | 32.92 K | $69.86 M |
| 03/23/2026 | $8.19 | $8.82 (7.69%) | $9.15 | $7.82 | 63.51 K | $72.32 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.
