Brera Holdings PLC Class B Ordinary Shares
Brera Holdings PLC Class B Ordinary Shares (BREA) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
brea · EOD price history · split-adj. · FMP · as of Oct 30, 2025
Historical Price Data · BREA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | $11.67 | $11.97 | $10.23 | $10.51 | $10.51 | 455K | -9.94% |
| Oct 29, 2025 | $12.87 | $12.94 | $11.41 | $12.42 | $12.42 | 432K | -3.50% |
| Oct 28, 2025 | $13.30 | $13.65 | $11.80 | $13.13 | $13.13 | 689K | -1.28% |
| Oct 27, 2025 | $12.46 | $14.58 | $11.90 | $13.39 | $13.39 | 848K | +7.46% |
| Oct 24, 2025 | $11.20 | $12.57 | $10.88 | $12.01 | $12.01 | 887K | +7.23% |
| Oct 23, 2025 | $12.30 | $13.00 | $10.42 | $11.41 | $11.41 | 10.6M | -7.24% |
| Oct 22, 2025 | $9.23 | $9.24 | $6.56 | $8.35 | $8.35 | 2.5M | -9.53% |
| Oct 21, 2025 | $12.18 | $12.18 | $9.60 | $9.61 | $9.61 | 683K | -21.10% |
| Oct 20, 2025 | $11.39 | $13.33 | $11.03 | $11.81 | $11.81 | 605K | +3.69% |
| Oct 17, 2025 | $12.00 | $13.09 | $10.88 | $11.62 | $11.62 | 464K | -3.17% |
| Oct 16, 2025 | $14.36 | $14.56 | $11.50 | $12.02 | $12.02 | 552K | -16.30% |
| Oct 15, 2025 | $15.55 | $15.78 | $13.46 | $14.54 | $14.54 | 507K | -6.50% |
| Oct 14, 2025 | $14.88 | $15.38 | $13.80 | $14.69 | $14.69 | 410K | -1.28% |
| Oct 13, 2025 | $17.73 | $18.25 | $15.22 | $15.52 | $15.52 | 460K | -12.46% |
| Oct 10, 2025 | $18.33 | $18.40 | $16.54 | $16.94 | $16.94 | 320K | -7.58% |
| Oct 9, 2025 | $18.87 | $19.01 | $16.27 | $18.76 | $18.76 | 865K | -0.58% |
| Oct 8, 2025 | $19.30 | $19.80 | $18.09 | $19.25 | $19.25 | 473K | -0.26% |
| Oct 7, 2025 | $22.41 | $22.41 | $18.05 | $18.78 | $18.78 | 503K | -16.20% |
| Oct 6, 2025 | $23.56 | $24.28 | $20.50 | $21.91 | $21.91 | 873K | -7.00% |
| Oct 3, 2025 | $23.79 | $25.80 | $23.50 | $24.88 | $24.88 | 494K | +4.58% |
Annual Stock Price Performance · BREA
Jan 1 → Dec 31 · 3 yearsSimilar Companies in Communication Services
View sector
What If You Invested in BREA?
If you invested $1,000 in BREA at IPO (split-adj.) — how much would it be worth today?
Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Brera Holdings PLC Class B Ordinary Shares (BREA) is classified under Communication Services and trades on NASDAQ. The quote snapshot on this page shows a last price of $25.20. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.