Brera Holdings PLC (SLMT)
NASDAQ: SLMT · Real-Time Price · USD
5.08
-0.31 (-5.75%)
At close: Jul 17, 2026, 4:00 PM EDT
5.07
-0.01 (-0.20%)
After-hours: Jul 17, 2026, 7:08 PM EDT
Brera Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.14 | 5.48 | 4.99 | 5.08 | 5.08 | -5.75% | 42,305 |
| Jul 16, 2026 | 5.65 | 5.71 | 5.16 | 5.39 | 5.39 | -4.77% | 44,200 |
| Jul 15, 2026 | 5.62 | 5.95 | 5.59 | 5.66 | 5.66 | 1.80% | 34,514 |
| Jul 14, 2026 | 6.30 | 6.50 | 5.41 | 5.56 | 5.56 | -16.14% | 163,346 |
| Jul 13, 2026 | 5.02 | 6.63 | 4.99 | 6.63 | 6.63 | 35.58% | 450,535 |
| Jul 10, 2026 | 5.13 | 5.48 | 4.89 | 4.89 | 4.89 | -5.05% | 224,101 |
| Jul 9, 2026 | 4.88 | 5.20 | 4.86 | 5.15 | 5.15 | 2.39% | 67,936 |
| Jul 8, 2026 | 5.04 | 5.04 | 4.78 | 5.03 | 5.03 | -1.18% | 35,547 |
| Jul 7, 2026 | 5.60 | 5.60 | 5.00 | 5.09 | 5.09 | -5.74% | 28,073 |
| Jul 6, 2026 | 5.16 | 5.45 | 5.06 | 5.40 | 5.40 | 4.65% | 41,215 |
| Jul 2, 2026 | 5.48 | 5.65 | 5.09 | 5.16 | 5.16 | -5.67% | 27,263 |
| Jul 1, 2026 | 4.91 | 5.62 | 4.91 | 5.47 | 5.47 | 8.10% | 56,660 |
| Jun 30, 2026 | 4.98 | 5.15 | 4.77 | 5.06 | 5.06 | 2.85% | 61,802 |
| Jun 29, 2026 | 4.73 | 5.06 | 4.72 | 4.92 | 4.92 | 6.26% | 31,688 |
| 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 |