Brera Holdings PLC (SLMT)
NASDAQ: SLMT · Real-Time Price · USD
12.28
-0.86 (-6.51%)
At close: Oct 29, 2025, 4:00 PM EDT
12.66
+0.38 (3.14%)
After-hours: Oct 29, 2025, 4:01 PM EDT
Brera Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 12.87 | 12.94 | 11.88 | 11.97 | - | -8.87% | 243,273 |
| Oct 28, 2025 | 13.30 | 13.65 | 11.80 | 13.13 | 13.13 | -1.94% | 688,985 |
| Oct 27, 2025 | 12.46 | 14.58 | 11.90 | 13.39 | 13.39 | 11.49% | 848,391 |
| Oct 24, 2025 | 11.20 | 12.57 | 10.88 | 12.01 | 12.01 | 5.26% | 887,248 |
| Oct 23, 2025 | 12.30 | 13.00 | 10.42 | 11.41 | 11.41 | 36.65% | 10,582,119 |
| Oct 22, 2025 | 9.23 | 9.24 | 6.56 | 8.35 | 8.35 | -13.11% | 2,472,654 |
| Oct 21, 2025 | 12.18 | 12.18 | 9.61 | 9.61 | 9.61 | -18.63% | 683,491 |
| Oct 20, 2025 | 11.39 | 13.33 | 11.03 | 11.81 | 11.81 | 1.64% | 605,026 |
| Oct 17, 2025 | 12.00 | 13.09 | 10.88 | 11.62 | 11.62 | -3.33% | 463,516 |
| Oct 16, 2025 | 14.36 | 14.56 | 11.50 | 12.02 | 12.02 | -17.33% | 559,977 |
| Oct 15, 2025 | 15.55 | 15.78 | 13.46 | 14.54 | 14.54 | -1.02% | 506,902 |
| Oct 14, 2025 | 14.88 | 15.38 | 13.80 | 14.69 | 14.69 | -5.35% | 410,471 |
| Oct 13, 2025 | 17.73 | 18.25 | 15.22 | 15.52 | 15.52 | -8.38% | 459,841 |
| Oct 10, 2025 | 18.33 | 18.40 | 16.54 | 16.94 | 16.94 | -9.70% | 320,058 |
| Oct 9, 2025 | 18.87 | 19.01 | 16.27 | 18.76 | 18.76 | -2.55% | 864,850 |
| Oct 8, 2025 | 19.30 | 19.80 | 18.09 | 19.25 | 19.25 | 2.50% | 472,787 |
| Oct 7, 2025 | 22.41 | 22.41 | 18.05 | 18.78 | 18.78 | -14.29% | 503,061 |
| Oct 6, 2025 | 23.56 | 24.28 | 20.50 | 21.91 | 21.91 | -11.94% | 873,093 |
| Oct 3, 2025 | 23.79 | 25.80 | 23.50 | 24.88 | 24.88 | -1.27% | 493,811 |
| Oct 2, 2025 | 28.74 | 28.75 | 22.00 | 25.20 | 25.20 | 1.94% | 1,428,394 |
| Oct 1, 2025 | 28.06 | 29.46 | 22.62 | 24.72 | 24.72 | -17.60% | 1,540,460 |
| Sep 30, 2025 | 29.45 | 37.45 | 29.03 | 30.00 | 30.00 | -1.32% | 2,241,934 |
| Sep 29, 2025 | 23.92 | 30.51 | 23.58 | 30.40 | 30.40 | 23.03% | 1,932,458 |
| Sep 26, 2025 | 25.31 | 26.53 | 22.44 | 24.71 | 24.71 | -3.66% | 1,493,327 |
| Sep 25, 2025 | 23.40 | 27.50 | 20.29 | 25.65 | 25.65 | -2.69% | 1,563,030 |
| Sep 24, 2025 | 24.23 | 27.93 | 21.95 | 26.36 | 26.36 | 4.94% | 2,897,541 |
| Sep 23, 2025 | 17.50 | 25.80 | 16.26 | 25.12 | 25.12 | 35.05% | 3,342,290 |
| Sep 22, 2025 | 18.45 | 19.59 | 15.20 | 18.60 | 18.60 | 12.05% | 3,680,980 |
| Sep 19, 2025 | 34.29 | 43.14 | 14.90 | 16.60 | 16.60 | -33.33% | 22,160,603 |
| Sep 18, 2025 | 7.84 | 52.95 | 7.84 | 24.90 | 24.90 | 225.49% | 15,866,993 |
| Sep 17, 2025 | 7.70 | 7.80 | 6.92 | 7.65 | 7.65 | 0.92% | 110,517 |
| Sep 16, 2025 | 7.25 | 14.84 | 7.15 | 7.58 | 7.58 | 10.66% | 4,457,705 |
| Sep 15, 2025 | 7.28 | 7.77 | 6.70 | 6.85 | 6.85 | -6.80% | 27,298 |
| Sep 12, 2025 | 6.60 | 7.35 | 6.59 | 7.35 | 7.35 | 11.53% | 32,328 |
| Sep 11, 2025 | 6.49 | 6.60 | 6.39 | 6.59 | 6.59 | 6.29% | 15,985 |
| Sep 10, 2025 | 6.11 | 6.22 | 6.11 | 6.20 | 6.20 | 4.03% | 15,338 |
| Sep 9, 2025 | 5.87 | 6.15 | 5.87 | 5.96 | 5.96 | 0.17% | 5,665 |
| Sep 8, 2025 | 6.01 | 6.31 | 5.95 | 5.95 | 5.95 | -5.16% | 10,014 |
| Sep 5, 2025 | 6.11 | 6.42 | 6.09 | 6.27 | 6.27 | 4.57% | 11,685 |
| Sep 4, 2025 | 5.99 | 6.00 | 5.92 | 6.00 | 6.00 | 0.17% | 1,737 |
| Sep 3, 2025 | 5.97 | 6.00 | 5.82 | 5.99 | 5.99 | 4.90% | 7,008 |
| Sep 2, 2025 | 6.51 | 6.56 | 5.71 | 5.71 | 5.71 | -7.00% | 10,754 |
| Aug 29, 2025 | 6.38 | 6.40 | 6.01 | 6.14 | 6.14 | -3.00% | 8,414 |
| Aug 28, 2025 | 6.22 | 6.33 | 6.10 | 6.33 | 6.33 | 1.93% | 9,347 |
| Aug 27, 2025 | 6.39 | 6.39 | 6.00 | 6.21 | 6.21 | -4.46% | 6,023 |
| Aug 26, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 2.04% | 1,552 |
| Aug 25, 2025 | 6.30 | 6.63 | 6.30 | 6.37 | 6.37 | -1.70% | 4,279 |
| Aug 22, 2025 | 6.70 | 6.70 | 6.47 | 6.48 | 6.48 | 0.78% | 1,293 |
| Aug 21, 2025 | 6.47 | 6.47 | 6.43 | 6.43 | 6.43 | 1.58% | 512 |
| Aug 20, 2025 | 6.58 | 6.58 | 6.33 | 6.33 | 6.33 | -2.62% | 674 |