Brera Holdings PLC (SLMT)
NASDAQ: SLMT · Real-Time Price · USD
4.630
-0.090 (-1.91%)
At close: Jun 26, 2026, 4:00 PM EDT
4.750
+0.120 (2.59%)
After-hours: Jun 26, 2026, 7:49 PM EDT
Brera Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.71 | 4.88 | 4.50 | 4.63 | 4.63 | -1.91% | 49,349 |
| Jun 25, 2026 | 5.05 | 5.18 | 4.66 | 4.72 | 4.72 | -5.98% | 29,172 |
| Jun 24, 2026 | 5.47 | 5.66 | 4.82 | 5.02 | 5.02 | -7.55% | 65,683 |
| Jun 23, 2026 | 5.10 | 5.60 | 5.10 | 5.43 | 5.43 | 3.23% | 76,199 |
| Jun 22, 2026 | 5.61 | 5.99 | 5.25 | 5.26 | 5.26 | -8.36% | 52,372 |
| Jun 18, 2026 | 6.22 | 6.28 | 5.50 | 5.74 | 5.74 | -4.33% | 192,032 |
| Jun 17, 2026 | 5.98 | 6.44 | 5.78 | 6.00 | 6.00 | -1.15% | 102,358 |
| Jun 16, 2026 | 5.51 | 6.95 | 5.39 | 6.07 | 6.07 | 8.39% | 189,866 |
| Jun 15, 2026 | 4.85 | 6.37 | 4.61 | 5.60 | 5.60 | 27.56% | 527,994 |
| Jun 12, 2026 | 4.93 | 5.10 | 4.28 | 4.39 | 4.39 | -9.11% | 125,839 |
| Jun 11, 2026 | 5.03 | 5.40 | 4.80 | 4.83 | 4.83 | -3.98% | 209,385 |
| Jun 10, 2026 | 5.08 | 5.61 | 4.85 | 5.03 | 5.03 | 0.40% | 63,264 |
| Jun 9, 2026 | 5.08 | 5.17 | 4.61 | 5.01 | 5.01 | - | 269,100 |
| Jun 8, 2026 | 5.17 | 5.39 | 4.99 | 5.01 | 5.01 | -3.56% | 49,211 |
| Jun 5, 2026 | 5.43 | 5.97 | 4.90 | 5.20 | 5.20 | -6.06% | 38,420 |
| Jun 4, 2026 | 5.60 | 5.90 | 5.51 | 5.53 | 5.53 | -0.90% | 85,726 |
| Jun 3, 2026 | 5.86 | 6.19 | 5.35 | 5.58 | 5.58 | -5.42% | 29,516 |
| Jun 2, 2026 | 6.45 | 6.70 | 5.81 | 5.90 | 5.90 | -7.52% | 62,359 |
| Jun 1, 2026 | 6.70 | 6.88 | 6.29 | 6.38 | 6.38 | 10.57% | 163,590 |
| May 29, 2026 | 6.20 | 6.26 | 5.59 | 5.77 | 5.77 | -6.03% | 62,001 |
| May 28, 2026 | 6.09 | 6.68 | 6.05 | 6.14 | 6.14 | -4.29% | 93,402 |
| May 27, 2026 | 6.15 | 6.50 | 6.09 | 6.42 | 6.42 | 3.97% | 85,763 |
| May 26, 2026 | 6.14 | 6.31 | 5.90 | 6.17 | 6.17 | 2.66% | 140,738 |
| May 22, 2026 | 6.02 | 6.66 | 5.88 | 6.01 | 6.01 | 5.62% | 129,814 |
| May 21, 2026 | 4.84 | 5.90 | 4.28 | 5.69 | 5.69 | 17.81% | 345,766 |
| May 20, 2026 | 4.48 | 5.16 | 4.47 | 4.83 | 4.83 | 7.33% | 171,420 |
| May 19, 2026 | 4.68 | 4.98 | 4.35 | 4.50 | 4.50 | -6.64% | 210,839 |
| May 18, 2026 | 5.60 | 5.66 | 4.42 | 4.82 | 4.82 | -13.93% | 279,758 |
| May 15, 2026 | 6.00 | 6.09 | 5.39 | 5.60 | 5.60 | -8.65% | 187,024 |
| May 14, 2026 | 5.83 | 6.84 | 5.15 | 6.13 | 6.13 | 9.66% | 254,750 |
| May 13, 2026 | 6.00 | 6.07 | 5.59 | 5.59 | 5.59 | -8.18% | 82,642 |
| May 12, 2026 | 6.40 | 6.42 | 6.01 | 6.09 | 6.09 | -6.01% | 74,232 |
| May 11, 2026 | 6.50 | 6.75 | 6.40 | 6.48 | 6.48 | 0.36% | 62,702 |
| May 8, 2026 | 6.70 | 6.70 | 6.34 | 6.45 | 6.45 | -2.21% | 74,297 |
| May 7, 2026 | 6.82 | 6.98 | 6.59 | 6.60 | 6.60 | -4.33% | 54,658 |
| May 6, 2026 | 7.00 | 7.33 | 6.80 | 6.90 | 6.90 | -5.05% | 48,292 |
| May 5, 2026 | 7.80 | 7.80 | 7.18 | 7.27 | 7.27 | -6.34% | 38,634 |
| May 4, 2026 | 7.77 | 7.95 | 7.55 | 7.76 | 7.76 | -0.15% | 35,258 |
| May 1, 2026 | 7.62 | 7.88 | 7.31 | 7.77 | 7.77 | 1.94% | 28,920 |
| Apr 30, 2026 | 7.04 | 7.74 | 7.04 | 7.62 | 7.62 | 4.99% | 36,176 |
| Apr 29, 2026 | 7.35 | 7.35 | 6.90 | 7.26 | 7.26 | -3.21% | 38,134 |
| Apr 28, 2026 | 7.40 | 7.57 | 7.10 | 7.50 | 7.50 | -2.18% | 22,822 |
| Apr 27, 2026 | 6.77 | 7.83 | 6.58 | 7.67 | 7.67 | 14.07% | 126,865 |
| Apr 24, 2026 | 7.22 | 7.22 | 6.72 | 6.72 | 6.72 | -1.16% | 81,776 |
| Apr 23, 2026 | 8.15 | 8.19 | 6.70 | 6.80 | 6.80 | -16.05% | 248,133 |
| Apr 22, 2026 | 8.38 | 8.97 | 8.07 | 8.10 | 8.10 | -0.75% | 72,548 |
| Apr 21, 2026 | 9.17 | 9.53 | 8.15 | 8.16 | 8.16 | -12.28% | 73,025 |
| Apr 20, 2026 | 9.02 | 9.75 | 8.92 | 9.31 | 9.31 | -1.12% | 90,917 |
| Apr 17, 2026 | 8.53 | 9.90 | 8.53 | 9.41 | 9.41 | 12.10% | 74,310 |
| Apr 16, 2026 | 8.62 | 9.00 | 8.27 | 8.39 | 8.39 | -2.40% | 28,741 |
| Apr 15, 2026 | 8.48 | 9.33 | 8.40 | 8.60 | 8.60 | 2.38% | 48,114 |
| Apr 14, 2026 | 8.29 | 9.13 | 8.20 | 8.40 | 8.40 | 2.94% | 66,437 |
| Apr 13, 2026 | 7.80 | 8.48 | 7.71 | 8.16 | 8.16 | 4.48% | 39,954 |
| Apr 10, 2026 | 7.88 | 8.31 | 7.63 | 7.81 | 7.81 | 0.80% | 18,993 |
| Apr 9, 2026 | 8.00 | 8.36 | 7.61 | 7.75 | 7.75 | -6.65% | 37,587 |
| Apr 8, 2026 | 9.00 | 9.30 | 7.96 | 8.30 | 8.30 | 0.50% | 42,274 |
| Apr 7, 2026 | 8.46 | 8.70 | 7.83 | 8.26 | 8.26 | -4.17% | 36,480 |
| Apr 6, 2026 | 8.45 | 9.30 | 8.40 | 8.62 | 8.62 | 2.45% | 41,507 |
| Apr 2, 2026 | 7.61 | 8.41 | 7.59 | 8.41 | 8.41 | 7.30% | 31,620 |
| Apr 1, 2026 | 8.00 | 8.20 | 7.32 | 7.84 | 7.84 | - | 28,782 |
| Mar 31, 2026 | 7.00 | 8.08 | 6.94 | 7.84 | 7.84 | 13.99% | 60,443 |
| Mar 30, 2026 | 7.99 | 7.99 | 6.76 | 6.88 | 6.88 | -8.55% | 41,712 |
| Mar 27, 2026 | 8.02 | 8.20 | 7.50 | 7.52 | 7.52 | -8.16% | 56,476 |
| Mar 26, 2026 | 8.89 | 8.89 | 8.19 | 8.19 | 8.19 | -5.42% | 32,607 |
| Mar 25, 2026 | 8.90 | 9.38 | 8.21 | 8.66 | 8.66 | 1.67% | 35,346 |
| Mar 24, 2026 | 8.82 | 9.30 | 8.35 | 8.52 | 8.52 | -3.50% | 32,914 |
| Mar 23, 2026 | 8.19 | 9.15 | 7.82 | 8.83 | 8.83 | 13.33% | 63,507 |
| Mar 20, 2026 | 7.84 | 8.80 | 7.60 | 7.79 | 7.79 | -1.44% | 74,709 |
| Mar 19, 2026 | 8.62 | 8.99 | 7.84 | 7.90 | 7.90 | -10.43% | 84,363 |
| Mar 18, 2026 | 9.35 | 9.70 | 8.70 | 8.82 | 8.82 | -9.05% | 88,915 |
| Mar 17, 2026 | 9.74 | 10.30 | 9.61 | 9.70 | 9.70 | 0.92% | 34,173 |
| Mar 16, 2026 | 9.45 | 10.70 | 9.30 | 9.61 | 9.61 | 2.33% | 90,963 |
| Mar 13, 2026 | 9.00 | 10.00 | 9.00 | 9.39 | 9.39 | 4.29% | 58,273 |
| Mar 12, 2026 | 9.20 | 9.55 | 8.71 | 9.01 | 9.01 | -9.03% | 138,351 |
| Mar 11, 2026 | 10.80 | 11.10 | 8.40 | 9.90 | 9.90 | -10.00% | 398,490 |
| Mar 10, 2026 | 11.70 | 12.10 | 10.80 | 11.00 | 11.00 | -5.17% | 60,438 |
| Mar 9, 2026 | 10.50 | 11.70 | 10.50 | 11.60 | 11.60 | 5.94% | 63,506 |
| Mar 6, 2026 | 12.10 | 12.17 | 10.80 | 10.95 | 10.95 | -13.10% | 77,755 |
| Mar 5, 2026 | 13.40 | 13.70 | 11.70 | 12.60 | 12.60 | -8.70% | 96,037 |
| Mar 4, 2026 | 11.10 | 14.10 | 11.10 | 13.80 | 13.80 | 25.45% | 186,288 |
| Mar 3, 2026 | 10.80 | 11.20 | 10.50 | 11.00 | 11.00 | -3.51% | 81,757 |
| Mar 2, 2026 | 10.10 | 11.55 | 10.10 | 11.40 | 11.40 | 8.57% | 72,176 |
| Feb 27, 2026 | 10.80 | 11.20 | 10.30 | 10.50 | 10.50 | -5.41% | 65,064 |
| Feb 26, 2026 | 11.40 | 11.60 | 10.70 | 11.10 | 11.10 | -0.89% | 65,983 |
| Feb 25, 2026 | 10.70 | 12.00 | 10.70 | 11.20 | 11.20 | 5.66% | 111,499 |
| Feb 24, 2026 | 10.00 | 10.90 | 10.00 | 10.60 | 10.60 | 6.00% | 77,966 |
| Feb 23, 2026 | 10.70 | 10.90 | 10.00 | 10.00 | 10.00 | -7.41% | 68,681 |
| Feb 20, 2026 | 10.70 | 11.25 | 10.35 | 10.80 | 10.80 | 0.93% | 77,688 |
| Feb 19, 2026 | 11.50 | 12.00 | 10.60 | 10.70 | 10.70 | -10.83% | 92,164 |
| Feb 18, 2026 | 11.00 | 12.05 | 10.80 | 12.00 | 12.00 | 9.09% | 61,164 |
| Feb 17, 2026 | 11.90 | 12.00 | 10.30 | 11.00 | 11.00 | -2.65% | 73,703 |
| Feb 13, 2026 | 11.20 | 11.70 | 10.00 | 11.30 | 11.30 | 5.61% | 127,625 |
| Feb 12, 2026 | 11.90 | 11.90 | 9.92 | 10.70 | 10.70 | -8.55% | 146,348 |
| Feb 11, 2026 | 12.50 | 12.80 | 11.10 | 11.70 | 11.70 | -7.14% | 90,705 |
| Feb 10, 2026 | 12.70 | 12.85 | 12.05 | 12.60 | 12.60 | -1.56% | 60,956 |
| Feb 9, 2026 | 11.70 | 13.15 | 11.50 | 12.80 | 12.80 | 10.34% | 97,405 |
| Feb 6, 2026 | 11.00 | 12.00 | 10.75 | 11.60 | 11.60 | 13.73% | 90,001 |
| Feb 5, 2026 | 11.90 | 12.40 | 10.00 | 10.20 | 10.20 | -16.39% | 141,861 |
| Feb 4, 2026 | 13.40 | 13.40 | 11.42 | 12.20 | 12.20 | -11.59% | 62,053 |
| Feb 3, 2026 | 13.80 | 14.30 | 12.80 | 13.80 | 13.80 | 1.47% | 68,701 |