Brera Class B Ordinary ... (BREA)
0.65
-0.06 (-7.86%)
At close: Mar 28, 2025, 3:55 PM
0.66
1.99%
After-hours: Mar 28, 2025, 06:58 PM EDT
BREA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.67 | 0.71 | 0.65 | 0.68 | -0.03 | -4.23% | 22,033 |
| Mar 27, 2025 | 0.72 | 0.72 | 0.69 | 0.71 | 0.01 | 1.43% | 14,336 |
| Mar 26, 2025 | 0.68 | 0.72 | 0.65 | 0.70 | 0.00 | 0.00% | 75,629 |
| Mar 25, 2025 | 0.72 | 0.72 | 0.66 | 0.70 | 0.00 | 0.00% | 65,600 |
| Mar 24, 2025 | 0.70 | 0.72 | 0.69 | 0.70 | 0.00 | 0.00% | 49,826 |
| Mar 21, 2025 | 0.68 | 0.76 | 0.67 | 0.70 | 0.00 | 0.00% | 273,000 |
| Mar 20, 2025 | 0.65 | 0.72 | 0.64 | 0.70 | 0.01 | 1.45% | 486,638 |
| Mar 19, 2025 | 0.69 | 0.70 | 0.64 | 0.69 | 0.06 | 9.52% | 1,312,121 |
| Mar 18, 2025 | 0.63 | 0.68 | 0.62 | 0.63 | -0.03 | -4.55% | 458,547 |
| Mar 17, 2025 | 0.65 | 0.70 | 0.63 | 0.66 | -0.02 | -2.94% | 28,000 |
| Mar 14, 2025 | 0.69 | 0.71 | 0.65 | 0.68 | -0.04 | -5.56% | 32,427 |
| Mar 13, 2025 | 0.67 | 0.73 | 0.67 | 0.72 | 0.03 | 4.35% | 43,900 |
| Mar 12, 2025 | 0.66 | 0.69 | 0.64 | 0.69 | 0.03 | 4.55% | 54,222 |
| Mar 11, 2025 | 0.74 | 0.74 | 0.66 | 0.66 | -0.10 | -13.16% | 54,788 |
| Mar 10, 2025 | 0.61 | 0.76 | 0.60 | 0.76 | 0.14 | 22.58% | 400,900 |
| Mar 7, 2025 | 0.63 | 0.66 | 0.61 | 0.62 | -0.01 | -1.59% | 79,217 |
| Mar 6, 2025 | 0.60 | 0.64 | 0.59 | 0.63 | 0.02 | 3.28% | 111,086 |
| Mar 5, 2025 | 0.63 | 0.65 | 0.60 | 0.61 | -0.03 | -4.69% | 185,221 |
| Mar 4, 2025 | 0.62 | 0.66 | 0.59 | 0.64 | 0.03 | 4.92% | 180,700 |
| Mar 3, 2025 | 0.63 | 0.68 | 0.60 | 0.61 | -0.05 | -7.58% | 245,800 |
| Feb 28, 2025 | 0.66 | 0.68 | 0.63 | 0.66 | -0.02 | -2.94% | 155,627 |
| Feb 27, 2025 | 0.63 | 0.68 | 0.63 | 0.68 | 0.00 | 0.00% | 327,129 |
| Feb 26, 2025 | 0.78 | 0.84 | 0.64 | 0.68 | -0.26 | -27.66% | 1,478,339 |
| Feb 25, 2025 | 1.00 | 1.26 | 0.74 | 0.94 | 0.31 | 49.21% | 77,077,700 |
| Feb 24, 2025 | 0.68 | 0.68 | 0.62 | 0.63 | -0.02 | -3.08% | 4,737,000 |
| Feb 21, 2025 | 0.65 | 0.67 | 0.63 | 0.65 | 0.00 | 0.00% | 78,623 |
| Feb 20, 2025 | 0.66 | 0.66 | 0.61 | 0.65 | -0.01 | -1.52% | 49,700 |
| Feb 19, 2025 | 0.62 | 0.67 | 0.61 | 0.66 | 0.05 | 8.20% | 244,100 |
| Feb 18, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | -0.01 | -1.61% | 16,812 |
| Feb 14, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | -0.01 | -1.59% | 14,231 |
| Feb 13, 2025 | 0.63 | 0.63 | 0.61 | 0.63 | 0.00 | 0.00% | 28,600 |
| Feb 12, 2025 | 0.61 | 0.67 | 0.61 | 0.63 | 0.02 | 3.28% | 56,675 |
| Feb 11, 2025 | 0.66 | 0.66 | 0.60 | 0.61 | -0.01 | -1.61% | 14,900 |
| Feb 10, 2025 | 0.65 | 0.66 | 0.60 | 0.62 | -0.02 | -3.13% | 90,700 |
| Feb 7, 2025 | 0.66 | 0.68 | 0.63 | 0.64 | -0.01 | -1.54% | 11,742 |
| Feb 6, 2025 | 0.65 | 0.67 | 0.63 | 0.65 | -0.01 | -1.52% | 17,250 |
| Feb 5, 2025 | 0.67 | 0.69 | 0.64 | 0.66 | 0.02 | 3.13% | 27,414 |
| Feb 4, 2025 | 0.63 | 0.67 | 0.62 | 0.64 | 0.00 | 0.00% | 60,200 |
| Feb 3, 2025 | 0.68 | 0.68 | 0.63 | 0.64 | -0.04 | -5.88% | 69,300 |
| Jan 31, 2025 | 0.72 | 0.72 | 0.68 | 0.68 | -0.05 | -6.85% | 45,933 |
| Jan 30, 2025 | 0.73 | 0.73 | 0.70 | 0.73 | 0.00 | 0.00% | 55,419 |
| Jan 29, 2025 | 0.73 | 0.73 | 0.69 | 0.73 | -0.01 | -1.35% | 22,261 |
| Jan 28, 2025 | 0.71 | 0.75 | 0.70 | 0.74 | 0.02 | 2.78% | 15,800 |
| Jan 27, 2025 | 0.70 | 0.73 | 0.66 | 0.72 | -0.03 | -4.00% | 41,015 |
| Jan 24, 2025 | 0.72 | 0.77 | 0.70 | 0.75 | 0.03 | 4.17% | 34,039 |
| Jan 23, 2025 | 0.75 | 0.75 | 0.70 | 0.72 | -0.04 | -5.26% | 67,900 |
| Jan 22, 2025 | 0.78 | 0.81 | 0.74 | 0.76 | -0.02 | -2.56% | 29,334 |
| Jan 21, 2025 | 0.82 | 0.82 | 0.76 | 0.78 | -0.02 | -2.50% | 37,241 |
| Jan 17, 2025 | 0.80 | 0.80 | 0.75 | 0.80 | 0.00 | 0.00% | 51,748 |
| Jan 16, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.01 | 1.27% | 34,904 |