Brera Holdings PLC Class B Ordinary Shares
BREANASDAQCommunication Services
$25.20
+$0.48(+1.94%)
Market Cap$60850642
P/E Ratio—
52W High$52.95
52W Low$4.999
Brera Holdings PLC Class B Ordinary Shares（BREA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
brea · 日线历史（复权）· FMP · 截至 2025年10月30日
5-Year High5Y
$54.00
Jan 27, 2023
-53.3% from here
5-Year Low5Y
$5.00
Nov 20, 2024
+404.0% from low
IPO Priceadj.
$48.20
Jan 27, 2023
-47.7% since IPO
1 Year Ago
$7.28
Jun 9, 2025
+246.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
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% |
Showing 1–20 of 591 records
Annual Stock Price Performance · BREA
Jan 1 → Dec 31 · 3 years2025+22.2%$8.60 → $10.51
+22.2%
2024+19.3%$6.90 → $8.23
+19.3%
2023-86.9%$50.00 → $6.56
-86.9%
Best Year2025 · +22.2%
Worst Year2023 · -86.9%
Positive Years2 / 3
Avg Annual Return-15.1%
3Y Total Return-79.0%
3Y CAGR~-40.5% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.02+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$359.96+0.00%
Mkt Cap $4.35T
Meta Platforms, Inc.
META
$588.82+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.37+0.00%
Mkt Cap $346.8B
T-Mobile US, Inc.
TMUS
$180.00+0.00%
Mkt Cap $194.8B
Verizon Communications Inc.
VZ
$45.61+0.00%
Mkt Cap $190.4B
The Walt Disney Company
DIS
$99.16+0.00%
Mkt Cap $172.2B
AT&T Inc.
T
$22.66+0.00%
Mkt Cap $157.5B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.65+0.00%
Mkt Cap $126.8B
Spotify Technology S.A.
SPOT
$506.25+0.00%
Mkt Cap $104.1BWhat If You Invested in BREA?
If you invested $1,000 in BREA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$523
Total Return-47.7%
CAGR~-19.4% / yr
Profit$-477
Based on Jan 27, 2023 · $48.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Brera Holdings PLC Class B Ordinary Shares（BREA）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $25.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BREA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BREA 历史股价FMP 日线复权 OHLCV