NasdaqCM - Nasdaq Real Time Price USD

Brera Holdings PLC (BREA)

0.6938

-0.0212

(-2.97%)

At close: May 21 at 4:00:00 PM EDT

0.6752

-0.02

(-2.68%)

After hours: May 21 at 6:52:47 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 21, 2025	0.7081	0.7144	0.6700	0.6938	0.6938	46,441
May 20, 2025	0.6780	0.7290	0.6600	0.7080	0.7080	182,200
May 19, 2025	0.6660	0.6840	0.6600	0.6780	0.6780	12,700
May 16, 2025	0.6620	0.7130	0.6620	0.6710	0.6710	76,400
May 15, 2025	0.6700	0.6700	0.6300	0.6600	0.6600	54,500
May 14, 2025	0.6550	0.6870	0.6400	0.6400	0.6400	166,200
May 13, 2025	0.6660	0.6800	0.6550	0.6630	0.6630	57,200
May 12, 2025	0.6700	0.7000	0.6600	0.6870	0.6870	54,900
May 9, 2025	0.7010	0.7300	0.6720	0.6720	0.6720	38,000
May 8, 2025	0.7000	0.7170	0.6900	0.7050	0.7050	59,300
May 7, 2025	0.7080	0.7300	0.7000	0.7000	0.7000	30,800
May 6, 2025	0.7360	0.7450	0.7000	0.7070	0.7070	38,300
May 5, 2025	0.7110	0.7700	0.7110	0.7360	0.7360	51,200
May 2, 2025	0.7100	0.7500	0.7100	0.7360	0.7360	32,400
May 1, 2025	0.7400	0.7450	0.7010	0.7100	0.7100	61,300
Apr 30, 2025	0.7190	0.7190	0.6900	0.7010	0.7010	19,600
Apr 29, 2025	0.7150	0.7200	0.6900	0.7000	0.7000	20,700
Apr 28, 2025	0.7100	0.7400	0.6940	0.7300	0.7300	117,100
Apr 25, 2025	0.6840	0.6950	0.6800	0.6940	0.6940	28,900
Apr 24, 2025	0.6700	0.7000	0.6610	0.6830	0.6830	61,900
Apr 23, 2025	0.6520	0.7450	0.6500	0.6980	0.6980	142,700
Apr 22, 2025	0.6560	0.7300	0.6470	0.6570	0.6570	233,500
Apr 21, 2025	0.6350	0.6800	0.6310	0.6570	0.6570	84,400
Apr 17, 2025	0.6950	0.6950	0.6350	0.6500	0.6500	51,800
Apr 16, 2025	0.6700	0.6700	0.6310	0.6500	0.6500	57,100
Apr 15, 2025	0.6900	0.6950	0.6700	0.6840	0.6840	33,400
Apr 14, 2025	0.6720	0.6950	0.6700	0.6950	0.6950	48,500
Apr 11, 2025	0.6700	0.7000	0.6700	0.6980	0.6980	17,000
Apr 10, 2025	0.6700	0.7100	0.6600	0.6750	0.6750	57,600
Apr 9, 2025	0.6890	0.7100	0.6700	0.7000	0.7000	54,400
Apr 8, 2025	0.7300	0.7880	0.6500	0.7100	0.7100	212,000
Apr 7, 2025	0.6500	0.6600	0.6390	0.6500	0.6500	52,800
Apr 4, 2025	0.6730	0.6800	0.6500	0.6800	0.6800	34,100
Apr 3, 2025	0.6560	0.7100	0.6500	0.6730	0.6730	41,600
Apr 2, 2025	0.6600	0.6970	0.6510	0.6940	0.6940	165,600
Apr 1, 2025	0.6400	0.6900	0.6400	0.6800	0.6800	1,354,700
Mar 31, 2025	0.6550	0.6740	0.6400	0.6540	0.6540	106,100
Mar 28, 2025	0.6700	0.7100	0.6500	0.6800	0.6800	24,400
Mar 27, 2025	0.7200	0.7200	0.6900	0.7050	0.7050	14,300
Mar 26, 2025	0.6750	0.7200	0.6500	0.7000	0.7000	74,800
Mar 25, 2025	0.7200	0.7200	0.6650	0.7000	0.7000	65,600
Mar 24, 2025	0.7000	0.7200	0.6860	0.7000	0.7000	49,800
Mar 21, 2025	0.6840	0.7580	0.6700	0.7030	0.7030	273,000
Mar 20, 2025	0.6500	0.7200	0.6400	0.7050	0.7050	486,600
Mar 19, 2025	0.6900	0.7000	0.6360	0.6880	0.6880	1,312,100
Mar 18, 2025	0.6310	0.6800	0.6210	0.6300	0.6300	458,500
Mar 17, 2025	0.6500	0.6990	0.6300	0.6570	0.6570	28,000
Mar 14, 2025	0.6920	0.7100	0.6500	0.6750	0.6750	32,400
Mar 13, 2025	0.6740	0.7280	0.6740	0.7240	0.7240	43,900
Mar 12, 2025	0.6600	0.6900	0.6370	0.6900	0.6900	54,200
Mar 11, 2025	0.7380	0.7380	0.6600	0.6620	0.6620	54,700
Mar 10, 2025	0.6080	0.7650	0.6000	0.7650	0.7650	400,900
Mar 7, 2025	0.6300	0.6580	0.6100	0.6150	0.6150	78,900
Mar 6, 2025	0.6000	0.6370	0.5900	0.6300	0.6300	110,900
Mar 5, 2025	0.6300	0.6500	0.6050	0.6070	0.6070	185,200
Mar 4, 2025	0.6180	0.6600	0.5900	0.6390	0.6390	180,700
Mar 3, 2025	0.6300	0.6800	0.6050	0.6120	0.6120	245,800
Feb 28, 2025	0.6600	0.6800	0.6340	0.6600	0.6600	155,600
Feb 27, 2025	0.6300	0.6850	0.6250	0.6800	0.6800	327,000
Feb 26, 2025	0.7820	0.8400	0.6410	0.6780	0.6780	1,457,700
Feb 25, 2025	1.0000	1.2600	0.7440	0.9410	0.9410	77,077,700
Feb 24, 2025	0.6800	0.6800	0.6200	0.6310	0.6310	4,737,000
Feb 21, 2025	0.6500	0.6710	0.6300	0.6500	0.6500	78,600
Feb 20, 2025	0.6600	0.6600	0.6120	0.6490	0.6490	49,700
Feb 19, 2025	0.6200	0.6700	0.6100	0.6580	0.6580	244,100
Feb 18, 2025	0.6300	0.6300	0.6100	0.6100	0.6100	16,800
Feb 14, 2025	0.6210	0.6320	0.6200	0.6250	0.6250	14,200
Feb 13, 2025	0.6300	0.6300	0.6110	0.6300	0.6300	28,600
Feb 12, 2025	0.6100	0.6700	0.6100	0.6300	0.6300	56,600
Feb 11, 2025	0.6600	0.6600	0.5990	0.6100	0.6100	14,900
Feb 10, 2025	0.6470	0.6590	0.6000	0.6200	0.6200	90,700
Feb 7, 2025	0.6590	0.6800	0.6300	0.6410	0.6410	11,700
Feb 6, 2025	0.6500	0.6700	0.6300	0.6500	0.6500	17,200
Feb 5, 2025	0.6700	0.6900	0.6400	0.6650	0.6650	27,400
Feb 4, 2025	0.6270	0.6700	0.6200	0.6400	0.6400	60,200
Feb 3, 2025	0.6800	0.6800	0.6300	0.6430	0.6430	69,300
Jan 31, 2025	0.7200	0.7200	0.6760	0.6830	0.6830	45,900
Jan 30, 2025	0.7270	0.7320	0.7020	0.7320	0.7320	55,400
Jan 29, 2025	0.7300	0.7320	0.6930	0.7320	0.7320	21,900
Jan 28, 2025	0.7100	0.7500	0.6950	0.7400	0.7400	15,800
Jan 27, 2025	0.7000	0.7350	0.6600	0.7200	0.7200	41,000
Jan 24, 2025	0.7200	0.7690	0.7000	0.7470	0.7470	34,000
Jan 23, 2025	0.7500	0.7550	0.7000	0.7190	0.7190	67,900
Jan 22, 2025	0.7800	0.8100	0.7400	0.7600	0.7600	29,300
Jan 21, 2025	0.8160	0.8160	0.7610	0.7800	0.7800	37,200
Jan 17, 2025	0.8000	0.8000	0.7550	0.7960	0.7960	51,700
Jan 16, 2025	0.7700	0.8000	0.7700	0.7990	0.7990	34,900
Jan 15, 2025	0.8080	0.8080	0.7700	0.7900	0.7900	48,900
Jan 14, 2025	0.7660	0.8190	0.7600	0.8100	0.8100	66,600
Jan 13, 2025	0.7900	0.7990	0.7500	0.7900	0.7900	112,900
Jan 10, 2025	0.8400	0.8600	0.7100	0.7900	0.7900	383,900
Jan 8, 2025	0.8020	0.9400	0.8000	0.8570	0.8570	867,300
Jan 7, 2025	0.8480	0.8500	0.7860	0.8240	0.8240	122,600
Jan 6, 2025	0.8400	0.8700	0.8000	0.8500	0.8500	287,500
Jan 3, 2025	0.7900	0.8690	0.7530	0.8500	0.8500	423,800
Jan 2, 2025	0.8600	0.9100	0.7840	0.7850	0.7850	562,800
Dec 31, 2024	0.7400	1.3600	0.7000	0.8230	0.8230	6,182,500
Dec 30, 2024	0.8000	0.8200	0.7330	0.7390	0.7390	274,600
Dec 27, 2024	0.8000	0.8890	0.7010	0.8340	0.8340	792,000
Dec 26, 2024	0.8000	0.9400	0.7420	0.8000	0.8000	1,813,300
Dec 24, 2024	0.6940	1.9500	0.6800	1.0000	1.0000	12,799,400
Dec 23, 2024	0.7700	0.7700	0.7000	0.7010	0.7010	149,700
Dec 20, 2024	0.6460	0.8350	0.6460	0.7800	0.7800	970,700
Dec 19, 2024	0.6560	0.6790	0.6010	0.6460	0.6460	51,500
Dec 18, 2024	0.6900	0.7000	0.6400	0.6420	0.6420	96,700
Dec 17, 2024	0.6900	0.6900	0.6700	0.6810	0.6810	58,200
Dec 16, 2024	0.6920	0.7110	0.6800	0.6900	0.6900	139,700
Dec 13, 2024	0.7200	0.7300	0.6700	0.6840	0.6840	92,800
Dec 12, 2024	0.7100	0.7100	0.6620	0.6650	0.6650	85,900
Dec 11, 2024	0.7300	0.7320	0.6500	0.6800	0.6800	127,400
Dec 10, 2024	0.6520	0.7500	0.6520	0.7000	0.7000	123,900
Dec 9, 2024	0.6000	0.7500	0.6000	0.6800	0.6800	334,500
Dec 6, 2024	0.6800	0.6910	0.5800	0.6160	0.6160	268,700
Dec 5, 2024	0.6760	0.7130	0.6500	0.6500	0.6500	159,700
Dec 4, 2024	0.6700	0.7300	0.6390	0.7030	0.7030	242,800
Dec 3, 2024	0.7600	0.7700	0.6500	0.6980	0.6980	539,300
Dec 2, 2024	0.9400	1.0400	0.7820	0.8280	0.8280	5,813,200
Nov 29, 2024	0.7000	0.8900	0.6500	0.8500	0.8500	1,133,700
Nov 27, 2024	0.6460	0.6770	0.6210	0.6770	0.6770	34,500
Nov 26, 2024	0.6590	0.6690	0.6300	0.6460	0.6460	33,300
Nov 25, 2024	0.6100	0.6490	0.5810	0.6490	0.6490	99,800
Nov 22, 2024	0.6000	0.6140	0.5800	0.5800	0.5800	64,900
Nov 21, 2024	0.6100	0.6200	0.5600	0.6000	0.6000	82,500
Nov 20, 2024	0.5000	0.6210	0.5000	0.5600	0.5600	529,500
Nov 19, 2024	0.6460	0.6600	0.6260	0.6300	0.6300	14,500
Nov 18, 2024	0.7000	0.7100	0.6420	0.6420	0.6420	56,500
Nov 15, 2024	0.7360	0.7600	0.7100	0.7110	0.7110	12,200
Nov 14, 2024	0.7410	0.7780	0.7410	0.7700	0.7700	18,500
Nov 13, 2024	0.7960	0.7960	0.7600	0.7600	0.7600	14,000
Nov 12, 2024	0.8200	0.8200	0.7570	0.8100	0.8100	75,100
Nov 11, 2024	0.8100	0.8200	0.7360	0.8140	0.8140	67,800
Nov 8, 2024	0.8180	0.8210	0.7700	0.8140	0.8140	57,600
Nov 7, 2024	0.8500	0.8500	0.8000	0.8300	0.8300	53,000
Nov 6, 2024	0.8900	0.9000	0.7070	0.8570	0.8570	206,200
Nov 5, 2024	0.8850	0.9510	0.8700	0.9000	0.9000	406,900
Nov 4, 2024	0.8100	0.8900	0.7910	0.8900	0.8900	1,677,200
Nov 1, 2024	0.8430	0.8930	0.8200	0.8220	0.8220	24,700
Oct 31, 2024	0.8900	0.8900	0.8200	0.8600	0.8600	29,800
Oct 30, 2024	0.9000	0.9200	0.8100	0.8500	0.8500	74,400
Oct 29, 2024	0.9400	0.9600	0.8960	0.8960	0.8960	81,100
Oct 28, 2024	0.9020	0.9290	0.8900	0.9200	0.9200	149,000
Oct 25, 2024	0.9120	0.9400	0.7900	0.9300	0.9300	170,700
Oct 24, 2024	1.0300	1.0300	0.9200	0.9400	0.9400	198,200
Oct 23, 2024	1.1000	1.1200	1.0000	1.0400	1.0400	198,200
Oct 22, 2024	1.1500	1.1700	1.0100	1.1000	1.1000	273,300
Oct 21, 2024	1.0700	1.3400	1.0700	1.2100	1.2100	814,700
Oct 18, 2024	0.9280	1.1500	0.9100	1.1300	1.1300	1,861,300
Oct 17, 2024	1.2300	1.7200	0.9100	1.0200	1.0200	42,665,000
Oct 16, 2024	0.6610	0.7200	0.6600	0.6970	0.6970	13,395,000
Oct 15, 2024	0.7000	0.7500	0.6600	0.6800	0.6800	23,400
Oct 14, 2024	0.6720	0.6900	0.6400	0.6900	0.6900	33,100
Oct 11, 2024	0.6120	0.6780	0.6120	0.6400	0.6400	40,900
Oct 10, 2024	0.6000	0.6480	0.5810	0.6450	0.6450	22,100
Oct 9, 2024	0.6350	0.6350	0.6000	0.6000	0.6000	24,100
Oct 8, 2024	0.6750	0.6900	0.6210	0.6250	0.6250	61,900
Oct 7, 2024	0.7470	0.7470	0.6800	0.6900	0.6900	23,900
Oct 4, 2024	0.7500	0.7500	0.7300	0.7500	0.7500	47,700
Oct 3, 2024	0.8000	0.8000	0.7300	0.7600	0.7600	18,000
Oct 2, 2024	0.8150	0.8490	0.7700	0.7700	0.7700	36,800
Oct 1, 2024	0.8900	0.9000	0.8300	0.8300	0.8300	22,800
Sep 30, 2024	0.8690	0.9530	0.8010	0.8900	0.8900	79,900
Sep 27, 2024	0.9900	0.9900	0.8010	0.8960	0.8960	110,200
Sep 26, 2024	0.7940	0.9200	0.7820	0.9000	0.9000	511,700
Sep 25, 2024	0.8390	0.9500	0.7700	0.8410	0.8410	10,953,500
Sep 24, 2024	0.7500	0.7600	0.6730	0.7300	0.7300	15,100
Sep 23, 2024	0.7730	0.7730	0.7360	0.7510	0.7510	8,500
Sep 20, 2024	0.7400	0.7700	0.7360	0.7700	0.7700	4,400
Sep 19, 2024	0.7300	0.7700	0.7300	0.7700	0.7700	37,300
Sep 18, 2024	0.8200	0.8200	0.7700	0.7710	0.7710	28,900
Sep 17, 2024	0.7620	0.7710	0.7510	0.7510	0.7510	4,600
Sep 16, 2024	0.7500	0.8100	0.7500	0.7500	0.7500	6,000
Sep 13, 2024	0.7930	0.8000	0.7500	0.7500	0.7500	14,500
Sep 12, 2024	0.7820	0.8300	0.7820	0.7820	0.7820	9,200
Sep 11, 2024	0.7800	0.8600	0.7800	0.8310	0.8310	14,100
Sep 10, 2024	0.8500	0.8500	0.7850	0.8000	0.8000	26,300
Sep 9, 2024	0.7200	0.8400	0.7200	0.8170	0.8170	49,500
Sep 6, 2024	0.7150	0.7350	0.6700	0.7200	0.7200	27,600
Sep 5, 2024	0.7000	0.7250	0.6690	0.7100	0.7100	5,900
Sep 4, 2024	0.7100	0.7250	0.6770	0.7200	0.7200	6,500
Sep 3, 2024	0.7700	0.7700	0.7100	0.7100	0.7100	7,500
Aug 30, 2024	0.7080	0.7500	0.6580	0.7500	0.7500	8,600
Aug 29, 2024	0.7400	0.7900	0.6000	0.7300	0.7300	142,300
Aug 28, 2024	0.8200	0.8300	0.6650	0.7500	0.7500	244,700
Aug 27, 2024	0.7500	1.0500	0.7100	0.9500	0.9500	693,400
Aug 26, 2024	0.6780	0.7600	0.6690	0.7100	0.7100	50,200
Aug 23, 2024	0.6400	0.6600	0.6210	0.6520	0.6520	6,900
Aug 22, 2024	0.6220	0.6500	0.6200	0.6500	0.6500	8,000
Aug 21, 2024	0.6600	0.6600	0.6180	0.6360	0.6360	7,700
Aug 20, 2024	0.6100	0.6330	0.5910	0.6330	0.6330	3,400
Aug 19, 2024	0.5900	0.6330	0.5680	0.6330	0.6330	20,300
Aug 16, 2024	0.6080	0.6200	0.6020	0.6190	0.6190	2,400
Aug 15, 2024	0.6010	0.6400	0.5520	0.6000	0.6000	8,000
Aug 14, 2024	0.5810	0.6400	0.5810	0.6400	0.6400	5,600
Aug 13, 2024	0.6300	0.6400	0.5800	0.6000	0.6000	15,600
Aug 12, 2024	0.6450	0.6900	0.6200	0.6220	0.6220	5,200
Aug 9, 2024	0.6000	0.6400	0.5900	0.6340	0.6340	11,500
Aug 8, 2024	0.5450	0.6300	0.5450	0.6300	0.6300	5,900
Aug 7, 2024	0.5870	0.6000	0.5600	0.5600	0.5600	12,700
Aug 6, 2024	0.5890	0.6000	0.5500	0.5590	0.5590	14,000
Aug 5, 2024	0.5220	0.6300	0.5110	0.6000	0.6000	58,900
Aug 2, 2024	0.5600	0.6150	0.5600	0.6040	0.6040	3,900
Aug 1, 2024	0.6010	0.6300	0.5900	0.6300	0.6300	11,100
Jul 31, 2024	0.6400	0.6500	0.6300	0.6500	0.6500	3,700
Jul 30, 2024	0.6500	0.6500	0.5960	0.6100	0.6100	35,100
Jul 29, 2024	0.6540	0.6820	0.6220	0.6450	0.6450	21,300
Jul 26, 2024	0.6480	0.6800	0.5900	0.6650	0.6650	25,800
Jul 25, 2024	0.6500	0.6500	0.6060	0.6500	0.6500	49,000
Jul 24, 2024	0.6640	0.6900	0.6000	0.6410	0.6410	83,700
Jul 23, 2024	0.6000	0.7500	0.5520	0.7360	0.7360	2,432,900
Jul 22, 2024	0.6800	0.7630	0.6790	0.7370	0.7370	181,000
Jul 19, 2024	0.6710	0.7170	0.6710	0.6800	0.6800	5,800
Jul 18, 2024	0.6700	0.7230	0.6100	0.7030	0.7030	8,500
Jul 17, 2024	0.6990	0.7220	0.6960	0.7210	0.7210	3,100
Jul 16, 2024	0.6790	0.7300	0.6790	0.7010	0.7010	5,500
Jul 15, 2024	0.6700	0.7400	0.6700	0.7010	0.7010	20,900
Jul 12, 2024	0.7130	0.7350	0.7000	0.7150	0.7150	11,600
Jul 11, 2024	0.7000	0.7500	0.7000	0.7350	0.7350	14,400
Jul 10, 2024	0.7700	0.7700	0.6550	0.7500	0.7500	18,000
Jul 9, 2024	0.8000	0.8000	0.7500	0.7700	0.7700	3,400
Jul 8, 2024	0.7750	0.7830	0.7500	0.7500	0.7500	5,800
Jul 5, 2024	0.7310	0.8200	0.7310	0.8200	0.8200	14,000
Jul 3, 2024	0.7430	0.7880	0.7430	0.7880	0.7880	1,700
Jul 2, 2024	0.7800	0.7810	0.7300	0.7470	0.7470	9,600
Jul 1, 2024	0.8300	0.8300	0.6900	0.7810	0.7810	16,700
Jun 28, 2024	0.8240	0.8500	0.8200	0.8300	0.8300	18,100
Jun 27, 2024	0.8200	0.8500	0.7810	0.8000	0.8000	31,200
Jun 26, 2024	0.7680	0.8190	0.7680	0.7800	0.7800	7,900
Jun 25, 2024	0.8400	0.8400	0.7200	0.7420	0.7420	34,300
Jun 24, 2024	0.7820	0.8500	0.7820	0.8110	0.8110	5,800
Jun 21, 2024	0.8170	0.8420	0.8000	0.8100	0.8100	27,200
Jun 20, 2024	0.7560	0.8500	0.7500	0.8420	0.8420	14,500
Jun 18, 2024	0.8480	0.8730	0.7010	0.7500	0.7500	72,600
Jun 17, 2024	0.9300	1.0000	0.8100	0.8480	0.8480	33,500
Jun 14, 2024	0.9500	0.9980	0.9300	0.9350	0.9350	5,400
Jun 13, 2024	0.9800	1.0300	0.9500	0.9500	0.9500	60,800
Jun 12, 2024	0.9500	1.0000	0.9100	0.9800	0.9800	8,500
Jun 11, 2024	0.9870	1.0000	0.9100	0.9870	0.9870	4,000
Jun 10, 2024	0.9090	1.0100	0.9090	0.9880	0.9880	65,000
Jun 7, 2024	0.9500	1.0300	0.8000	0.9390	0.9390	25,400
Jun 6, 2024	1.0400	1.0400	0.9570	0.9890	0.9890	13,800
Jun 5, 2024	0.9900	1.0500	0.9900	1.0220	1.0220	11,000
Jun 4, 2024	1.0000	1.0000	0.9310	0.9730	0.9730	22,900
Jun 3, 2024	0.9550	1.0000	0.9200	0.9800	0.9800	11,800
May 31, 2024	1.0100	1.0250	0.9500	0.9800	0.9800	32,300
May 30, 2024	1.0500	1.0800	0.9660	1.0300	1.0300	89,900
May 29, 2024	1.0500	1.0900	1.0000	1.0060	1.0060	40,300
May 28, 2024	1.0300	1.0420	1.0000	1.0100	1.0100	13,900
May 24, 2024	1.0300	1.0990	1.0100	1.0700	1.0700	33,100
May 23, 2024	1.0600	1.1000	1.0600	1.0700	1.0700	17,000
May 22, 2024	1.1300	1.1500	1.0900	1.1150	1.1150	9,400

CPOP Pop Culture Group Co., Ltd

0.5890

+1.50%

ADD Color Star Technology Co., Ltd.

0.9000

-0.09%

CDG.MI Casta Diva Group S.p.A.

1.3600

-0.37%

AENT Alliance Entertainment Holding Corporation

2.9500

-0.67%

ANGH Anghami Inc.

0.5200

-2.82%

2OI0.F Club De Futbol Intercity Sad

0.2670

+9.43%

GAM.PA Gaumont SA

85.00

-0.58%

MAV.ST Mavshack AB (publ)

0.0128

-3.03%

AGF-B.CO AGF A/S

0.7920

0.00%

NEB.F Viaplay Group AB (publ)

0.0379

+0.26%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Brera Holdings PLC (BREA)

Related Tickers