Brera Holdings PLC Class B Ordinary Shares (BREA) went public on January 27, 2023, when it opened at a split-adjusted price of $50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $2.2200 | $2.6600 | $2.0900 | $2.5700 | 8,551,756 |
November 2025 | $11.4100 | $11.5350 | $1.8000 | $2.3600 | 31,058,671 |
October 2025 | $28.0600 | $29.4600 | $6.5600 | $11.7700 | 27,061,594 |
September 2025 | $6.5070 | $52.9500 | $5.7100 | $30.0000 | 60,604,192 |
August 2025 | $6.3200 | $6.8580 | $6.0000 | $6.1400 | 102,000 |
July 2025 | $7.5770 | $8.5850 | $6.0600 | $6.5200 | 381,300 |
June 2025 | $6.7000 | $7.9000 | $5.9000 | $7.6000 | 378,690 |
May 2025 | $7.4000 | $7.7000 | $6.3000 | $6.7000 | 143,330 |
April 2025 | $6.4000 | $7.8800 | $6.3100 | $7.0100 | 288,940 |
March 2025 | $6.3000 | $7.6500 | $5.9000 | $6.5400 | 428,080 |
February 2025 | $6.8000 | $12.6000 | $5.9900 | $6.6000 | 8,453,500 |
January 2025 | $8.6000 | $9.4000 | $6.6000 | $6.8300 | 331,130 |
December 2024 | $9.4000 | $19.5000 | $5.8000 | $8.2300 | 3,111,650 |
November 2024 | $8.4300 | $9.5100 | $5.0000 | $8.5000 | 466,240 |
October 2024 | $8.9000 | $17.2000 | $5.8100 | $8.6000 | 6,026,540 |
September 2024 | $7.7000 | $9.9000 | $6.6900 | $8.9000 | 1,192,120 |
August 2024 | $6.0100 | $10.5000 | $5.1100 | $7.5000 | 134,030 |
July 2024 | $8.3000 | $8.3000 | $5.5200 | $6.5000 | 297,150 |
June 2024 | $9.5500 | $10.5000 | $7.0100 | $8.3000 | 47,370 |
May 2024 | $13.6000 | $13.8000 | $9.5000 | $9.8000 | 68,840 |
April 2024 | $12.7000 | $15.0000 | $11.9500 | $13.4000 | 126,440 |
March 2024 | $10.6000 | $24.4000 | $9.0000 | $12.9000 | 6,505,510 |
February 2024 | $10.8000 | $30.0000 | $8.2000 | $10.8000 | 3,905,980 |
January 2024 | $6.9000 | $26.2000 | $6.1000 | $10.8300 | 615,780 |
December 2023 | $6.4400 | $9.1600 | $5.2600 | $6.5600 | 5,010 |
