BriQ Properties Real Estate Investment Company (ATH:BRIQ)
Greece · Delayed Price · Currency is EUR 2.800
0.00 (0.00%)
Nov 17, 2025, 4:56 PM EET
ATH:BRIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 2.81 | 2.82 | 2.81 | 2.82 | - | 0.71% | 20,087 |
| Nov 14, 2025 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -1.06% | 13,908 |
| Nov 13, 2025 | 2.84 | 2.84 | 2.82 | 2.83 | 2.83 | -0.35% | 6,500 |
| Nov 12, 2025 | 2.84 | 2.85 | 2.84 | 2.84 | 2.84 | 0.35% | 19,150 |
| Nov 11, 2025 | 2.83 | 2.84 | 2.83 | 2.83 | 2.83 | - | 13,541 |
| Nov 10, 2025 | 2.81 | 2.83 | 2.81 | 2.83 | 2.83 | 0.71% | 14,221 |
| Nov 7, 2025 | 2.82 | 2.83 | 2.81 | 2.81 | 2.81 | -0.35% | 21,804 |
| Nov 6, 2025 | 2.88 | 2.88 | 2.81 | 2.82 | 2.82 | -2.08% | 27,053 |
| Nov 5, 2025 | 2.90 | 2.90 | 2.84 | 2.88 | 2.88 | -0.69% | 30,155 |
| Nov 4, 2025 | 2.94 | 2.96 | 2.89 | 2.90 | 2.82 | -1.69% | 39,580 |
| Nov 3, 2025 | 2.92 | 2.96 | 2.92 | 2.95 | 2.87 | 2.08% | 9,920 |
| Oct 31, 2025 | 2.90 | 2.95 | 2.88 | 2.89 | 2.81 | 0.35% | 22,167 |
| Oct 30, 2025 | 2.92 | 2.92 | 2.86 | 2.88 | 2.80 | - | 24,977 |
| Oct 29, 2025 | 2.91 | 2.91 | 2.88 | 2.88 | 2.80 | -0.35% | 19,350 |
| Oct 27, 2025 | 2.92 | 2.94 | 2.86 | 2.89 | 2.81 | -0.69% | 6,395 |
| Oct 24, 2025 | 2.94 | 2.94 | 2.89 | 2.91 | 2.83 | -0.34% | 37,100 |
| Oct 23, 2025 | 2.95 | 2.96 | 2.90 | 2.92 | 2.84 | -1.68% | 14,793 |
| Oct 22, 2025 | 2.93 | 2.98 | 2.92 | 2.97 | 2.89 | 2.06% | 23,025 |
| Oct 21, 2025 | 2.81 | 2.93 | 2.80 | 2.91 | 2.83 | 3.56% | 40,029 |
| Oct 20, 2025 | 2.82 | 2.82 | 2.80 | 2.81 | 2.73 | -0.35% | 12,013 |
| Oct 17, 2025 | 2.80 | 2.85 | 2.80 | 2.82 | 2.74 | -1.05% | 31,705 |
| Oct 16, 2025 | 2.89 | 2.89 | 2.82 | 2.85 | 2.77 | -0.35% | 25,806 |
| Oct 15, 2025 | 2.99 | 2.99 | 2.85 | 2.86 | 2.78 | -1.38% | 44,135 |
| Oct 14, 2025 | 2.94 | 2.94 | 2.89 | 2.90 | 2.82 | -0.68% | 13,152 |
| Oct 13, 2025 | 2.93 | 2.94 | 2.91 | 2.92 | 2.84 | 1.04% | 19,433 |
| Oct 10, 2025 | 2.93 | 2.93 | 2.89 | 2.89 | 2.81 | -2.03% | 6,420 |
| Oct 9, 2025 | 2.99 | 2.99 | 2.88 | 2.95 | 2.87 | -1.67% | 64,630 |
| Oct 8, 2025 | 2.91 | 3.00 | 2.90 | 3.00 | 2.92 | 3.09% | 12,674 |
| Oct 7, 2025 | 2.90 | 2.91 | 2.87 | 2.91 | 2.83 | 1.39% | 35,996 |
| Oct 6, 2025 | 2.91 | 2.93 | 2.85 | 2.87 | 2.79 | -1.03% | 15,543 |
| Oct 3, 2025 | 2.91 | 2.93 | 2.90 | 2.90 | 2.82 | - | 13,219 |
| Oct 2, 2025 | 2.92 | 2.93 | 2.89 | 2.90 | 2.82 | -0.68% | 14,055 |
| Oct 1, 2025 | 2.93 | 2.96 | 2.90 | 2.92 | 2.84 | -0.34% | 17,529 |
| Sep 30, 2025 | 3.01 | 3.01 | 2.93 | 2.93 | 2.85 | -2.66% | 15,488 |
| Sep 29, 2025 | 2.99 | 3.01 | 2.99 | 3.01 | 2.93 | 0.67% | 14,558 |
| Sep 26, 2025 | 2.97 | 2.99 | 2.94 | 2.99 | 2.91 | 1.36% | 8,597 |
| Sep 25, 2025 | 2.97 | 2.99 | 2.94 | 2.95 | 2.87 | -0.34% | 23,690 |
| Sep 24, 2025 | 2.95 | 2.98 | 2.92 | 2.96 | 2.88 | 0.34% | 37,295 |
| Sep 23, 2025 | 2.93 | 2.95 | 2.90 | 2.95 | 2.87 | 0.68% | 85,849 |
| Sep 22, 2025 | 2.88 | 2.93 | 2.88 | 2.93 | 2.85 | 1.03% | 21,080 |
| Sep 19, 2025 | 2.89 | 2.91 | 2.88 | 2.90 | 2.82 | 1.05% | 12,832 |
| Sep 18, 2025 | 2.87 | 2.89 | 2.85 | 2.87 | 2.79 | 0.70% | 29,254 |
| Sep 17, 2025 | 2.86 | 2.88 | 2.83 | 2.85 | 2.77 | - | 24,576 |
| Sep 16, 2025 | 2.85 | 2.87 | 2.83 | 2.85 | 2.77 | - | 21,302 |
| Sep 15, 2025 | 2.84 | 2.88 | 2.80 | 2.85 | 2.77 | -0.70% | 19,867 |
| Sep 12, 2025 | 2.82 | 2.87 | 2.82 | 2.87 | 2.79 | 1.41% | 18,336 |
| Sep 11, 2025 | 2.78 | 2.84 | 2.78 | 2.83 | 2.75 | 1.07% | 32,067 |
| Sep 10, 2025 | 2.83 | 2.83 | 2.79 | 2.80 | 2.72 | -1.06% | 27,193 |
| Sep 9, 2025 | 2.81 | 2.84 | 2.81 | 2.83 | 2.75 | -0.70% | 8,066 |
| Sep 8, 2025 | 2.79 | 2.85 | 2.79 | 2.85 | 2.77 | 1.79% | 19,468 |