Brera Holdings PLC (SLMT)
NASDAQ: SLMT · Real-Time Price · USD
1.110
-0.010 (-0.89%)
At close: Feb 26, 2026, 4:00 PM EST
1.120
+0.010 (0.90%)
Pre-market: Feb 27, 2026, 5:38 AM EST
Brera Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.14 | 1.16 | 1.07 | 1.11 | 1.11 | -0.89% | 653,002 |
| Feb 25, 2026 | 1.07 | 1.20 | 1.07 | 1.12 | 1.12 | 5.66% | 1,111,986 |
| Feb 24, 2026 | 1.00 | 1.09 | 1.00 | 1.06 | 1.06 | 6.00% | 776,967 |
| Feb 23, 2026 | 1.07 | 1.09 | 1.00 | 1.00 | 1.00 | -7.41% | 686,816 |
| Feb 20, 2026 | 1.07 | 1.13 | 1.04 | 1.08 | 1.08 | 0.93% | 776,884 |
| Feb 19, 2026 | 1.15 | 1.20 | 1.06 | 1.07 | 1.07 | -10.83% | 914,089 |
| Feb 18, 2026 | 1.10 | 1.21 | 1.08 | 1.20 | 1.20 | 9.09% | 610,611 |
| Feb 17, 2026 | 1.19 | 1.20 | 1.03 | 1.10 | 1.10 | -2.65% | 736,990 |
| Feb 13, 2026 | 1.12 | 1.17 | 1.00 | 1.13 | 1.13 | 5.61% | 1,275,574 |
| Feb 12, 2026 | 1.19 | 1.19 | 0.99 | 1.07 | 1.07 | -8.55% | 1,463,115 |
| Feb 11, 2026 | 1.25 | 1.28 | 1.11 | 1.17 | 1.17 | -7.14% | 902,052 |
| Feb 10, 2026 | 1.27 | 1.29 | 1.21 | 1.26 | 1.26 | -1.56% | 601,678 |
| Feb 9, 2026 | 1.17 | 1.32 | 1.15 | 1.28 | 1.28 | 10.34% | 964,020 |
| Feb 6, 2026 | 1.10 | 1.20 | 1.08 | 1.16 | 1.16 | 13.73% | 895,720 |
| Feb 5, 2026 | 1.19 | 1.24 | 1.00 | 1.02 | 1.02 | -16.39% | 1,417,511 |
| Feb 4, 2026 | 1.34 | 1.34 | 1.14 | 1.22 | 1.22 | -11.59% | 620,530 |
| Feb 3, 2026 | 1.38 | 1.43 | 1.28 | 1.38 | 1.38 | 1.47% | 687,013 |
| Feb 2, 2026 | 1.33 | 1.36 | 1.24 | 1.36 | 1.36 | -1.45% | 598,232 |
| Jan 30, 2026 | 1.37 | 1.43 | 1.34 | 1.38 | 1.38 | -2.82% | 575,693 |
| Jan 29, 2026 | 1.55 | 1.55 | 1.33 | 1.42 | 1.42 | -7.49% | 1,556,910 |
| Jan 28, 2026 | 1.72 | 1.72 | 1.53 | 1.54 | 1.54 | -10.23% | 1,393,289 |
| Jan 27, 2026 | 1.73 | 1.79 | 1.70 | 1.71 | 1.71 | -0.58% | 335,257 |
| Jan 26, 2026 | 1.87 | 1.90 | 1.70 | 1.72 | 1.72 | -12.69% | 811,337 |
| Jan 23, 2026 | 1.68 | 2.00 | 1.63 | 1.97 | 1.97 | 24.29% | 1,667,166 |
| Jan 22, 2026 | 1.75 | 1.85 | 1.53 | 1.59 | 1.59 | -7.31% | 2,063,271 |
| Jan 21, 2026 | 1.75 | 1.80 | 1.61 | 1.71 | 1.71 | -1.72% | 1,025,147 |
| Jan 20, 2026 | 1.92 | 1.95 | 1.73 | 1.74 | 1.74 | -11.68% | 1,062,599 |
| Jan 16, 2026 | 1.97 | 2.07 | 1.93 | 1.97 | 1.97 | - | 1,238,983 |
| Jan 15, 2026 | 2.10 | 2.10 | 1.95 | 1.97 | 1.97 | -4.37% | 903,327 |
| Jan 14, 2026 | 2.09 | 2.17 | 2.05 | 2.06 | 2.06 | - | 759,327 |
| Jan 13, 2026 | 2.08 | 2.18 | 2.04 | 2.06 | 2.06 | -2.37% | 966,375 |
| Jan 12, 2026 | 1.98 | 2.17 | 1.96 | 2.11 | 2.11 | 1.93% | 767,366 |
| Jan 9, 2026 | 2.09 | 2.09 | 1.98 | 2.07 | 2.07 | 0.98% | 792,407 |
| Jan 8, 2026 | 2.00 | 2.08 | 2.00 | 2.05 | 2.05 | - | 1,182,979 |
| Jan 7, 2026 | 2.10 | 2.13 | 2.05 | 2.05 | 2.05 | -4.65% | 1,013,683 |
| Jan 6, 2026 | 2.17 | 2.24 | 2.15 | 2.15 | 2.15 | 0.47% | 1,425,713 |
| Jan 5, 2026 | 2.05 | 2.26 | 2.05 | 2.14 | 2.14 | 7.00% | 2,096,940 |
| Jan 2, 2026 | 1.92 | 2.09 | 1.84 | 2.00 | 2.00 | 6.95% | 1,434,298 |
| Dec 31, 2025 | 1.80 | 1.94 | 1.77 | 1.87 | 1.87 | 5.06% | 1,958,610 |
| Dec 30, 2025 | 1.78 | 1.90 | 1.71 | 1.78 | 1.78 | 1.71% | 1,589,674 |
| Dec 29, 2025 | 2.08 | 2.09 | 1.71 | 1.75 | 1.75 | -16.67% | 4,290,132 |
| Dec 26, 2025 | 2.08 | 2.13 | 2.00 | 2.10 | 2.10 | 1.94% | 881,435 |
| Dec 24, 2025 | 2.08 | 2.10 | 1.98 | 2.06 | 2.06 | -0.96% | 1,209,842 |
| Dec 23, 2025 | 2.17 | 2.18 | 2.01 | 2.08 | 2.08 | -3.70% | 1,489,132 |
| Dec 22, 2025 | 2.32 | 2.34 | 2.14 | 2.16 | 2.16 | -5.68% | 1,211,192 |
| Dec 19, 2025 | 2.44 | 2.48 | 2.26 | 2.29 | 2.29 | -4.18% | 1,854,003 |
| Dec 18, 2025 | 2.48 | 2.67 | 2.31 | 2.39 | 2.39 | 0.84% | 2,128,881 |
| Dec 17, 2025 | 2.40 | 2.73 | 2.34 | 2.37 | 2.37 | -0.42% | 2,571,706 |
| Dec 16, 2025 | 2.20 | 2.55 | 2.12 | 2.38 | 2.38 | 9.17% | 1,037,853 |
| Dec 15, 2025 | 2.29 | 2.30 | 2.13 | 2.18 | 2.18 | -1.80% | 1,377,893 |