Skip to main content
Brera Holdings PLC (SLMT)
NASDAQ: SLMT · Real-Time Price · USD
2.315
-0.255 (-9.92%)
At close: Dec 5, 2025, 4:00 PM EST
2.520
+0.205 (8.86%)
After-hours: Dec 5, 2025, 7:59 PM EST

Brera Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.612.632.312.322.32-9.92%785,198
Dec 4, 20252.332.662.262.572.578.90%4,764,384
Dec 3, 20252.222.572.162.362.366.79%1,312,799
Dec 2, 20252.132.262.132.212.212.79%653,773
Dec 1, 20252.222.472.092.152.15-8.90%1,818,447
Nov 28, 20252.412.452.202.362.364.42%1,500,689
Nov 26, 20252.162.492.002.262.265.12%2,001,253
Nov 25, 20252.022.192.012.152.151.42%1,310,218
Nov 24, 20252.042.191.802.122.123.41%2,659,933
Nov 21, 20252.252.301.972.052.05-2.38%6,021,813
Nov 20, 20253.733.731.972.102.10-63.73%6,537,819
Nov 19, 20256.616.895.715.795.79-13.19%1,130,785
Nov 18, 20256.507.806.306.676.670.76%865,334
Nov 17, 20256.807.146.276.626.62-3.64%566,679
Nov 14, 20256.467.006.046.876.870.88%661,976
Nov 13, 20257.617.665.846.816.81-12.58%1,517,830
Nov 12, 20257.617.816.657.797.795.13%936,615
Nov 11, 20257.878.016.727.417.41-8.63%762,200
Nov 10, 20258.098.407.418.118.116.15%833,621
Nov 7, 20256.737.806.667.647.6412.19%866,180
Nov 6, 20257.387.786.816.816.81-8.71%633,043
Nov 5, 20258.368.537.007.467.46-9.63%682,276
Nov 4, 20259.249.448.018.268.26-16.02%550,761
Nov 3, 202511.4111.549.109.839.83-16.48%870,068
Oct 31, 202510.6111.7710.5011.7711.7711.99%517,654
Oct 30, 202511.6711.9710.2310.5110.51-15.38%454,875
Oct 29, 202512.8712.9411.4112.4212.42-5.41%431,729
Oct 28, 202513.3013.6511.8013.1313.13-1.94%688,985
Oct 27, 202512.4614.5811.9013.3913.3911.49%848,391
Oct 24, 202511.2012.5710.8812.0112.015.26%887,248
Oct 23, 202512.3013.0010.4211.4111.4136.65%10,582,119
Oct 22, 20259.239.246.568.358.35-13.11%2,472,654
Oct 21, 202512.1812.189.619.619.61-18.63%683,491
Oct 20, 202511.3913.3311.0311.8111.811.64%605,026
Oct 17, 202512.0013.0910.8811.6211.62-3.33%463,516
Oct 16, 202514.3614.5611.5012.0212.02-17.33%559,977
Oct 15, 202515.5515.7813.4614.5414.54-1.02%506,902
Oct 14, 202514.8815.3813.8014.6914.69-5.35%410,471
Oct 13, 202517.7318.2515.2215.5215.52-8.38%459,841
Oct 10, 202518.3318.4016.5416.9416.94-9.70%320,058
Oct 9, 202518.8719.0116.2718.7618.76-2.55%864,850
Oct 8, 202519.3019.8018.0919.2519.252.50%472,787
Oct 7, 202522.4122.4118.0518.7818.78-14.29%503,061
Oct 6, 202523.5624.2820.5021.9121.91-11.94%873,093
Oct 3, 202523.7925.8023.5024.8824.88-1.27%493,811
Oct 2, 202528.7428.7522.0025.2025.201.94%1,428,394
Oct 1, 202528.0629.4622.6224.7224.72-17.60%1,540,460
Sep 30, 202529.4537.4529.0330.0030.00-1.32%2,241,934
Sep 29, 202523.9230.5123.5830.4030.4023.03%1,932,458
Sep 26, 202525.3126.5322.4424.7124.71-3.66%1,493,327
Sep 25, 202523.4027.5020.2925.6525.65-2.69%1,563,030
Sep 24, 202524.2327.9321.9526.3626.364.94%2,897,541
Sep 23, 202517.5025.8016.2625.1225.1235.05%3,342,290
Sep 22, 202518.4519.5915.2018.6018.6012.05%3,680,980
Sep 19, 202534.2943.1414.9016.6016.60-33.33%22,160,603
Sep 18, 20257.8452.957.8424.9024.90225.49%16,597,492
Sep 17, 20257.707.806.927.657.650.92%110,517
Sep 16, 20257.2514.847.157.587.5810.66%4,457,705
Sep 15, 20257.287.776.706.856.85-6.80%27,298
Sep 12, 20256.607.356.597.357.3511.53%32,328
Sep 11, 20256.496.606.396.596.596.29%15,985
Sep 10, 20256.116.226.116.206.204.03%15,338
Sep 9, 20255.876.155.875.965.960.17%5,665
Sep 8, 20256.016.315.955.955.95-5.16%10,014
Sep 5, 20256.116.426.096.276.274.57%11,685
Sep 4, 20255.996.005.926.006.000.17%1,737
Sep 3, 20255.976.005.825.995.994.90%7,190
Sep 2, 20256.516.565.715.715.71-7.00%10,754
Aug 29, 20256.386.406.016.146.14-3.00%8,414
Aug 28, 20256.226.336.106.336.331.93%9,347
Aug 27, 20256.396.396.006.216.21-4.46%6,023
Aug 26, 20256.406.506.406.506.502.04%1,552
Aug 25, 20256.306.636.306.376.37-1.70%4,279
Aug 22, 20256.706.706.476.486.480.78%1,293
Aug 21, 20256.476.476.436.436.431.58%512
Aug 20, 20256.586.586.336.336.33-2.62%674
Aug 19, 20256.536.616.486.506.50-2.33%3,717
Aug 18, 20256.606.776.606.666.660.15%1,338
Aug 15, 20256.656.656.656.656.65-2.74%432
Aug 14, 20256.586.856.586.836.830.77%5,425
Aug 13, 20256.636.786.556.786.783.51%5,231
Aug 12, 20256.696.866.556.556.550.34%6,347
Aug 11, 20256.836.836.536.536.53-4.00%5,671
Aug 8, 20256.266.806.166.806.809.85%22,758
Aug 7, 20256.416.416.166.196.19-0.48%3,716
Aug 6, 20256.456.656.146.226.22-7.85%3,051
Aug 5, 20256.556.756.556.756.752.90%3,066
Aug 4, 20256.396.566.396.566.565.47%7,172
Aug 1, 20256.326.526.226.226.22-4.60%2,106
Jul 31, 20256.716.956.526.526.52-3.83%23,722
Jul 30, 20256.767.116.726.786.782.73%16,079
Jul 29, 20256.617.076.446.606.60-0.15%22,861
Jul 28, 20256.406.856.336.616.614.75%34,254
Jul 25, 20256.596.786.306.316.31-3.96%8,611
Jul 24, 20257.007.126.576.576.57-5.60%17,326
Jul 23, 20257.487.486.806.966.961.02%4,107
Jul 22, 20256.547.086.546.896.895.51%11,092
Jul 21, 20256.616.906.516.536.53-3.10%9,080
Jul 18, 20256.656.956.596.746.740.73%3,541
Jul 17, 20257.177.266.626.696.69-10.80%20,542