Brera Holdings PLC (SLMT)
NASDAQ: SLMT · Real-Time Price · USD
3.920
-0.030 (-0.76%)
At close: Oct 6, 2026, 4:00 PM EDT
4.000
+0.080 (2.04%)
After-hours: Oct 6, 2026, 4:55 PM EDT
Brera Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4.14 | 4.19 | 3.76 | 3.92 | 3.92 | -0.76% | 154,405 |
| Oct 5, 2026 | 4.40 | 4.53 | 3.90 | 3.95 | 3.95 | -8.78% | 32,073 |
| Oct 2, 2026 | 4.37 | 4.60 | 4.30 | 4.33 | 4.33 | 2.61% | 42,251 |
| Oct 1, 2026 | 4.28 | 4.39 | 4.22 | 4.22 | 4.22 | -4.42% | 64,905 |
| Sep 30, 2026 | 4.72 | 4.95 | 4.31 | 4.42 | 4.42 | -2.32% | 38,625 |
| Sep 29, 2026 | 4.36 | 5.01 | 4.26 | 4.52 | 4.52 | 2.96% | 66,181 |
| Sep 28, 2026 | 4.69 | 4.92 | 4.37 | 4.39 | 4.39 | -8.16% | 79,548 |
| Sep 25, 2026 | 3.99 | 4.79 | 3.80 | 4.78 | 4.78 | 27.13% | 362,146 |
| Sep 24, 2026 | 3.87 | 4.02 | 3.64 | 3.76 | 3.76 | -2.84% | 100,744 |
| Sep 23, 2026 | 4.18 | 4.18 | 3.86 | 3.87 | 3.87 | -8.29% | 108,168 |
| Sep 22, 2026 | 3.98 | 4.54 | 3.86 | 4.22 | 4.22 | 5.76% | 209,017 |
| Sep 21, 2026 | 3.47 | 4.08 | 3.47 | 3.99 | 3.99 | 22.39% | 367,295 |
| Sep 18, 2026 | 3.00 | 3.41 | 2.97 | 3.26 | 3.26 | 11.26% | 665,033 |
| Sep 17, 2026 | 3.18 | 3.25 | 2.93 | 2.93 | 2.93 | -4.25% | 78,792 |
| Sep 16, 2026 | 3.30 | 3.40 | 3.06 | 3.06 | 3.06 | -5.85% | 66,783 |
| Sep 15, 2026 | 3.54 | 3.68 | 3.25 | 3.25 | 3.25 | -8.96% | 34,849 |
| Sep 14, 2026 | 3.68 | 3.68 | 3.52 | 3.57 | 3.57 | 0.56% | 32,105 |
| Sep 11, 2026 | 3.75 | 3.91 | 3.51 | 3.55 | 3.55 | - | 44,989 |
| Sep 10, 2026 | 3.81 | 3.90 | 3.52 | 3.55 | 3.55 | -4.05% | 39,987 |
| Sep 9, 2026 | 3.75 | 3.86 | 3.70 | 3.70 | 3.70 | -2.37% | 14,509 |
| Sep 8, 2026 | 3.91 | 3.91 | 3.79 | 3.79 | 3.79 | -1.56% | 35,735 |
| Sep 4, 2026 | 3.96 | 4.08 | 3.82 | 3.85 | 3.85 | -2.78% | 23,706 |
| Sep 3, 2026 | 3.84 | 4.06 | 3.80 | 3.96 | 3.96 | 4.21% | 86,343 |
| Sep 2, 2026 | 3.98 | 4.06 | 3.61 | 3.80 | 3.80 | -5.00% | 81,373 |
| Sep 1, 2026 | 4.10 | 4.25 | 3.93 | 4.00 | 4.00 | -2.91% | 40,972 |
| Aug 31, 2026 | 4.17 | 4.19 | 4.06 | 4.12 | 4.12 | -1.20% | 16,674 |
| Aug 28, 2026 | 4.50 | 4.69 | 4.17 | 4.17 | 4.17 | -8.35% | 32,509 |
| Aug 27, 2026 | 4.00 | 4.63 | 4.00 | 4.55 | 4.55 | 14.61% | 191,944 |
| Aug 26, 2026 | 4.07 | 4.21 | 3.96 | 3.97 | 3.97 | -5.92% | 58,340 |
| Aug 25, 2026 | 4.23 | 4.30 | 4.09 | 4.22 | 4.22 | 1.44% | 39,991 |
| Aug 24, 2026 | 4.21 | 4.28 | 4.00 | 4.16 | 4.16 | -2.80% | 50,794 |
| Aug 21, 2026 | 4.30 | 4.45 | 4.03 | 4.28 | 4.28 | 1.66% | 86,714 |
| Aug 20, 2026 | 4.31 | 4.31 | 3.90 | 4.21 | 4.21 | -0.36% | 168,321 |
| Aug 19, 2026 | 4.00 | 4.33 | 3.84 | 4.23 | 4.23 | 5.89% | 112,839 |
| Aug 18, 2026 | 3.96 | 4.04 | 3.81 | 3.99 | 3.99 | 0.50% | 14,515 |
| Aug 17, 2026 | 3.99 | 4.13 | 3.91 | 3.97 | 3.97 | -1.73% | 31,469 |
| Aug 14, 2026 | 4.09 | 4.13 | 3.94 | 4.04 | 4.04 | 1.51% | 38,208 |
| Aug 13, 2026 | 4.09 | 4.16 | 3.95 | 3.98 | 3.98 | -0.75% | 15,185 |
| Aug 12, 2026 | 4.14 | 4.14 | 3.95 | 4.01 | 4.01 | 2.56% | 26,010 |
| Aug 11, 2026 | 4.00 | 4.04 | 3.76 | 3.91 | 3.91 | -1.76% | 21,033 |
| Aug 10, 2026 | 4.11 | 4.17 | 3.65 | 3.98 | 3.98 | -1.49% | 55,850 |
| Aug 7, 2026 | 4.51 | 4.51 | 3.75 | 4.04 | 4.04 | -1.22% | 41,593 |
| Aug 6, 2026 | 4.16 | 4.37 | 3.99 | 4.09 | 4.09 | -3.31% | 24,503 |
| Aug 5, 2026 | 4.07 | 4.25 | 3.98 | 4.23 | 4.23 | 1.20% | 40,213 |
| Aug 4, 2026 | 4.32 | 4.38 | 4.14 | 4.18 | 4.18 | -3.02% | 30,553 |
| Aug 3, 2026 | 4.05 | 4.47 | 3.99 | 4.31 | 4.31 | 9.95% | 33,590 |
| Jul 31, 2026 | 4.05 | 4.38 | 3.82 | 3.92 | 3.92 | -3.21% | 41,696 |
| Jul 30, 2026 | 4.04 | 4.14 | 3.70 | 4.05 | 4.05 | 11.57% | 78,620 |
| Jul 29, 2026 | 3.90 | 4.02 | 3.61 | 3.63 | 3.63 | -7.40% | 27,701 |
| Jul 28, 2026 | 4.05 | 4.16 | 3.92 | 3.92 | 3.92 | -3.21% | 32,755 |