Brera Holdings PLC (SLMT)
NASDAQ: SLMT · Real-Time Price · USD
2.315
-0.255 (-9.92%)
At close: Dec 5, 2025, 4:00 PM EST
2.520
+0.205 (8.86%)
After-hours: Dec 5, 2025, 7:59 PM EST
Brera Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.61 | 2.63 | 2.31 | 2.32 | 2.32 | -9.92% | 785,198 |
| Dec 4, 2025 | 2.33 | 2.66 | 2.26 | 2.57 | 2.57 | 8.90% | 4,764,384 |
| Dec 3, 2025 | 2.22 | 2.57 | 2.16 | 2.36 | 2.36 | 6.79% | 1,312,799 |
| Dec 2, 2025 | 2.13 | 2.26 | 2.13 | 2.21 | 2.21 | 2.79% | 653,773 |
| Dec 1, 2025 | 2.22 | 2.47 | 2.09 | 2.15 | 2.15 | -8.90% | 1,818,447 |
| Nov 28, 2025 | 2.41 | 2.45 | 2.20 | 2.36 | 2.36 | 4.42% | 1,500,689 |
| Nov 26, 2025 | 2.16 | 2.49 | 2.00 | 2.26 | 2.26 | 5.12% | 2,001,253 |
| Nov 25, 2025 | 2.02 | 2.19 | 2.01 | 2.15 | 2.15 | 1.42% | 1,310,218 |
| Nov 24, 2025 | 2.04 | 2.19 | 1.80 | 2.12 | 2.12 | 3.41% | 2,659,933 |
| Nov 21, 2025 | 2.25 | 2.30 | 1.97 | 2.05 | 2.05 | -2.38% | 6,021,813 |
| Nov 20, 2025 | 3.73 | 3.73 | 1.97 | 2.10 | 2.10 | -63.73% | 6,537,819 |
| Nov 19, 2025 | 6.61 | 6.89 | 5.71 | 5.79 | 5.79 | -13.19% | 1,130,785 |
| Nov 18, 2025 | 6.50 | 7.80 | 6.30 | 6.67 | 6.67 | 0.76% | 865,334 |
| Nov 17, 2025 | 6.80 | 7.14 | 6.27 | 6.62 | 6.62 | -3.64% | 566,679 |
| Nov 14, 2025 | 6.46 | 7.00 | 6.04 | 6.87 | 6.87 | 0.88% | 661,976 |
| Nov 13, 2025 | 7.61 | 7.66 | 5.84 | 6.81 | 6.81 | -12.58% | 1,517,830 |
| Nov 12, 2025 | 7.61 | 7.81 | 6.65 | 7.79 | 7.79 | 5.13% | 936,615 |
| Nov 11, 2025 | 7.87 | 8.01 | 6.72 | 7.41 | 7.41 | -8.63% | 762,200 |
| Nov 10, 2025 | 8.09 | 8.40 | 7.41 | 8.11 | 8.11 | 6.15% | 833,621 |
| Nov 7, 2025 | 6.73 | 7.80 | 6.66 | 7.64 | 7.64 | 12.19% | 866,180 |
| Nov 6, 2025 | 7.38 | 7.78 | 6.81 | 6.81 | 6.81 | -8.71% | 633,043 |
| Nov 5, 2025 | 8.36 | 8.53 | 7.00 | 7.46 | 7.46 | -9.63% | 682,276 |
| Nov 4, 2025 | 9.24 | 9.44 | 8.01 | 8.26 | 8.26 | -16.02% | 550,761 |
| Nov 3, 2025 | 11.41 | 11.54 | 9.10 | 9.83 | 9.83 | -16.48% | 870,068 |
| Oct 31, 2025 | 10.61 | 11.77 | 10.50 | 11.77 | 11.77 | 11.99% | 517,654 |
| Oct 30, 2025 | 11.67 | 11.97 | 10.23 | 10.51 | 10.51 | -15.38% | 454,875 |
| Oct 29, 2025 | 12.87 | 12.94 | 11.41 | 12.42 | 12.42 | -5.41% | 431,729 |
| 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 |