BriQ Properties Real Estate Investment Company (ATH:BRIQ)
Greece · Delayed Price · Currency is EUR 2.920
-0.050 (-1.68%)
Oct 23, 2025, 3:44 PM EET
ATH:BRIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.95 | 2.96 | 2.92 | 2.92 | 2.92 | -1.68% | 12,500 |
| Oct 22, 2025 | 2.93 | 2.98 | 2.92 | 2.97 | 2.97 | 2.06% | 23,325 |
| Oct 21, 2025 | 2.81 | 2.93 | 2.80 | 2.91 | 2.91 | 3.56% | 40,029 |
| Oct 20, 2025 | 2.82 | 2.82 | 2.80 | 2.81 | 2.81 | -0.35% | 14,117 |
| Oct 17, 2025 | 2.80 | 2.85 | 2.80 | 2.82 | 2.82 | -1.05% | 31,953 |
| Oct 16, 2025 | 2.89 | 2.89 | 2.82 | 2.85 | 2.85 | -0.35% | 26,306 |
| Oct 15, 2025 | 2.99 | 2.99 | 2.85 | 2.86 | 2.86 | -1.38% | 51,835 |
| Oct 14, 2025 | 2.94 | 2.94 | 2.89 | 2.90 | 2.90 | -0.68% | 13,452 |
| Oct 13, 2025 | 2.93 | 2.94 | 2.91 | 2.92 | 2.92 | 1.04% | 19,533 |
| Oct 10, 2025 | 2.93 | 2.93 | 2.89 | 2.89 | 2.89 | -2.03% | 6,920 |
| Oct 9, 2025 | 2.99 | 2.99 | 2.88 | 2.95 | 2.95 | -1.67% | 64,635 |
| Oct 8, 2025 | 2.91 | 3.00 | 2.90 | 3.00 | 3.00 | 3.09% | 12,888 |
| Oct 7, 2025 | 2.90 | 2.91 | 2.87 | 2.91 | 2.91 | 1.39% | 36,019 |
| Oct 6, 2025 | 2.91 | 2.93 | 2.85 | 2.87 | 2.87 | -1.03% | 15,843 |
| Oct 3, 2025 | 2.91 | 2.93 | 2.90 | 2.90 | 2.90 | - | 13,394 |
| Oct 2, 2025 | 2.92 | 2.93 | 2.89 | 2.90 | 2.90 | -0.68% | 15,107 |
| Oct 1, 2025 | 2.93 | 2.96 | 2.90 | 2.92 | 2.92 | -0.34% | 17,529 |
| Sep 30, 2025 | 3.01 | 3.01 | 2.93 | 2.93 | 2.93 | -2.66% | 15,556 |
| Sep 29, 2025 | 2.99 | 3.01 | 2.99 | 3.01 | 3.01 | 0.67% | 15,333 |
| Sep 26, 2025 | 2.97 | 2.99 | 2.94 | 2.99 | 2.99 | 1.36% | 8,785 |
| Sep 25, 2025 | 2.97 | 2.99 | 2.94 | 2.95 | 2.95 | -0.34% | 24,128 |
| Sep 24, 2025 | 2.95 | 2.98 | 2.92 | 2.96 | 2.96 | 0.34% | 37,295 |
| Sep 23, 2025 | 2.93 | 2.95 | 2.90 | 2.95 | 2.95 | 0.68% | 86,035 |
| Sep 22, 2025 | 2.88 | 2.93 | 2.88 | 2.93 | 2.93 | 1.03% | 21,080 |
| Sep 19, 2025 | 2.89 | 2.91 | 2.88 | 2.90 | 2.90 | 1.05% | 12,832 |
| Sep 18, 2025 | 2.87 | 2.89 | 2.85 | 2.87 | 2.87 | 0.70% | 29,254 |
| Sep 17, 2025 | 2.86 | 2.88 | 2.83 | 2.85 | 2.85 | - | 24,576 |
| Sep 16, 2025 | 2.85 | 2.87 | 2.83 | 2.85 | 2.85 | - | 21,538 |
| Sep 15, 2025 | 2.84 | 2.88 | 2.80 | 2.85 | 2.85 | -0.70% | 19,867 |
| Sep 12, 2025 | 2.82 | 2.87 | 2.82 | 2.87 | 2.87 | 1.41% | 19,118 |
| Sep 11, 2025 | 2.78 | 2.84 | 2.78 | 2.83 | 2.83 | 1.07% | 32,134 |
| Sep 10, 2025 | 2.83 | 2.83 | 2.79 | 2.80 | 2.80 | -1.06% | 27,693 |
| Sep 9, 2025 | 2.81 | 2.84 | 2.81 | 2.83 | 2.83 | -0.70% | 8,258 |
| Sep 8, 2025 | 2.79 | 2.85 | 2.79 | 2.85 | 2.85 | 1.79% | 20,464 |
| Sep 5, 2025 | 2.81 | 2.82 | 2.78 | 2.80 | 2.80 | - | 66,823 |
| Sep 4, 2025 | 2.82 | 2.83 | 2.76 | 2.80 | 2.80 | -0.36% | 52,760 |
| Sep 3, 2025 | 2.79 | 2.82 | 2.78 | 2.81 | 2.81 | 0.72% | 16,787 |
| Sep 2, 2025 | 2.84 | 2.87 | 2.78 | 2.79 | 2.79 | -1.76% | 57,559 |
| Sep 1, 2025 | 2.91 | 2.91 | 2.84 | 2.84 | 2.84 | -2.41% | 59,807 |
| Aug 29, 2025 | 2.92 | 2.94 | 2.89 | 2.91 | 2.91 | - | 11,528 |
| Aug 28, 2025 | 2.93 | 2.94 | 2.91 | 2.91 | 2.91 | -1.02% | 6,109 |
| Aug 27, 2025 | 2.89 | 2.94 | 2.89 | 2.94 | 2.94 | 1.73% | 17,372 |
| Aug 26, 2025 | 2.91 | 2.92 | 2.89 | 2.89 | 2.89 | -0.69% | 24,183 |
| Aug 25, 2025 | 2.93 | 2.93 | 2.89 | 2.91 | 2.91 | -0.34% | 30,296 |
| Aug 22, 2025 | 2.92 | 2.93 | 2.91 | 2.92 | 2.92 | - | 4,150 |
| Aug 21, 2025 | 2.91 | 2.94 | 2.90 | 2.92 | 2.92 | 0.34% | 15,505 |
| Aug 20, 2025 | 2.93 | 2.94 | 2.90 | 2.91 | 2.91 | -0.34% | 26,761 |
| Aug 19, 2025 | 2.91 | 2.93 | 2.90 | 2.92 | 2.92 | 0.69% | 16,101 |
| Aug 18, 2025 | 2.91 | 2.92 | 2.89 | 2.90 | 2.90 | - | 21,140 |
| Aug 14, 2025 | 2.91 | 2.92 | 2.90 | 2.90 | 2.90 | - | 12,574 |