Brera Holdings PLC (SLMT)
NASDAQ: SLMT · Real-Time Price · USD
0.8821
-0.0878 (-9.05%)
At close: Mar 18, 2026, 4:00 PM EDT
0.8575
-0.0246 (-2.79%)
Pre-market: Mar 19, 2026, 8:02 AM EDT
Brera Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 0.93 | 0.97 | 0.87 | 0.88 | 0.88 | -9.05% | 884,981 |
| Mar 17, 2026 | 0.97 | 1.03 | 0.96 | 0.97 | 0.97 | 0.92% | 335,960 |
| Mar 16, 2026 | 0.95 | 1.07 | 0.93 | 0.96 | 0.96 | 2.33% | 909,632 |
| Mar 13, 2026 | 0.90 | 1.00 | 0.90 | 0.94 | 0.94 | 4.29% | 582,731 |
| Mar 12, 2026 | 0.92 | 0.95 | 0.87 | 0.90 | 0.90 | -9.03% | 1,383,519 |
| Mar 11, 2026 | 1.08 | 1.11 | 0.84 | 0.99 | 0.99 | -10.00% | 3,984,902 |
| Mar 10, 2026 | 1.17 | 1.21 | 1.08 | 1.10 | 1.10 | -5.17% | 604,384 |
| Mar 9, 2026 | 1.05 | 1.17 | 1.05 | 1.16 | 1.16 | 5.94% | 635,063 |
| Mar 6, 2026 | 1.21 | 1.22 | 1.08 | 1.10 | 1.10 | -13.10% | 777,559 |
| Mar 5, 2026 | 1.34 | 1.37 | 1.17 | 1.26 | 1.26 | -8.70% | 960,375 |
| Mar 4, 2026 | 1.11 | 1.41 | 1.11 | 1.38 | 1.38 | 25.45% | 1,862,888 |
| Mar 3, 2026 | 1.08 | 1.12 | 1.05 | 1.10 | 1.10 | -3.51% | 817,577 |
| Mar 2, 2026 | 1.01 | 1.16 | 1.01 | 1.14 | 1.14 | 8.57% | 721,762 |
| Feb 27, 2026 | 1.08 | 1.12 | 1.03 | 1.05 | 1.05 | -5.41% | 650,642 |
| Feb 26, 2026 | 1.14 | 1.16 | 1.07 | 1.11 | 1.11 | -0.89% | 659,835 |
| Feb 25, 2026 | 1.07 | 1.20 | 1.07 | 1.12 | 1.12 | 5.66% | 1,114,995 |
| Feb 24, 2026 | 1.00 | 1.09 | 1.00 | 1.06 | 1.06 | 6.00% | 779,667 |
| 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% | 921,648 |
| Feb 18, 2026 | 1.10 | 1.21 | 1.08 | 1.20 | 1.20 | 9.09% | 611,645 |
| Feb 17, 2026 | 1.19 | 1.20 | 1.03 | 1.10 | 1.10 | -2.65% | 737,036 |
| Feb 13, 2026 | 1.12 | 1.17 | 1.00 | 1.13 | 1.13 | 5.61% | 1,276,252 |
| Feb 12, 2026 | 1.19 | 1.19 | 0.99 | 1.07 | 1.07 | -8.55% | 1,463,487 |
| Feb 11, 2026 | 1.25 | 1.28 | 1.11 | 1.17 | 1.17 | -7.14% | 907,055 |
| Feb 10, 2026 | 1.27 | 1.29 | 1.21 | 1.26 | 1.26 | -1.56% | 609,562 |
| Feb 9, 2026 | 1.17 | 1.32 | 1.15 | 1.28 | 1.28 | 10.34% | 974,057 |
| Feb 6, 2026 | 1.10 | 1.20 | 1.08 | 1.16 | 1.16 | 13.73% | 900,012 |
| Feb 5, 2026 | 1.19 | 1.24 | 1.00 | 1.02 | 1.02 | -16.39% | 1,418,612 |
| 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 |