BriQ Properties Real Estate Investment Company (ATH:BRIQ)
Greece · Delayed Price · Currency is EUR 3.000
+0.050 (1.69%)
Mar 5, 2026, 4:34 PM EET
ATH:BRIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.99 | 3.09 | 2.99 | 3.00 | - | 1.69% | 23,430 |
| Mar 4, 2026 | 2.97 | 2.98 | 2.95 | 2.95 | 2.95 | - | 20,318 |
| Mar 3, 2026 | 3.00 | 3.07 | 2.90 | 2.95 | 2.95 | -1.67% | 54,557 |
| Mar 2, 2026 | 3.03 | 3.10 | 3.00 | 3.00 | 3.00 | -3.85% | 13,464 |
| Feb 27, 2026 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | 1.63% | 47,030 |
| Feb 26, 2026 | 3.01 | 3.08 | 3.01 | 3.07 | 3.07 | 0.99% | 12,760 |
| Feb 25, 2026 | 3.07 | 3.08 | 2.99 | 3.04 | 3.04 | -0.98% | 15,477 |
| Feb 24, 2026 | 2.94 | 3.07 | 2.91 | 3.07 | 3.07 | 4.78% | 64,355 |
| Feb 20, 2026 | 2.92 | 2.95 | 2.92 | 2.93 | 2.93 | 0.34% | 7,962 |
| Feb 19, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -0.34% | 18,060 |
| Feb 18, 2026 | 2.90 | 2.94 | 2.90 | 2.93 | 2.93 | 1.03% | 10,947 |
| Feb 17, 2026 | 2.94 | 2.95 | 2.90 | 2.90 | 2.90 | -1.36% | 24,766 |
| Feb 16, 2026 | 2.90 | 2.94 | 2.89 | 2.94 | 2.94 | 1.73% | 56,667 |
| Feb 13, 2026 | 2.89 | 2.91 | 2.88 | 2.89 | 2.89 | -1.03% | 33,688 |
| Feb 12, 2026 | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | 1.04% | 50,396 |
| Feb 11, 2026 | 2.90 | 2.95 | 2.86 | 2.89 | 2.89 | -0.34% | 46,544 |
| Feb 10, 2026 | 2.92 | 2.92 | 2.88 | 2.90 | 2.90 | -0.34% | 31,089 |
| Feb 9, 2026 | 2.95 | 2.95 | 2.90 | 2.91 | 2.91 | -1.36% | 28,358 |
| Feb 6, 2026 | 2.91 | 2.95 | 2.90 | 2.95 | 2.95 | 1.03% | 7,289 |
| Feb 5, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | 0.69% | 18,391 |
| Feb 4, 2026 | 2.91 | 2.93 | 2.89 | 2.90 | 2.90 | - | 40,905 |
| Feb 3, 2026 | 2.94 | 2.96 | 2.90 | 2.90 | 2.90 | - | 27,417 |
| Feb 2, 2026 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | - | 19,542 |
| Jan 30, 2026 | 2.92 | 2.93 | 2.90 | 2.90 | 2.90 | -1.02% | 30,140 |
| Jan 29, 2026 | 2.97 | 2.97 | 2.86 | 2.93 | 2.93 | - | 109,201 |
| Jan 28, 2026 | 2.95 | 2.99 | 2.93 | 2.93 | 2.93 | -0.68% | 24,340 |
| Jan 27, 2026 | 3.02 | 3.02 | 2.95 | 2.95 | 2.95 | -1.34% | 14,576 |
| Jan 26, 2026 | 3.00 | 3.05 | 2.95 | 2.99 | 2.99 | -1.97% | 24,495 |
| Jan 23, 2026 | 3.02 | 3.05 | 2.98 | 3.05 | 3.05 | 0.66% | 16,614 |
| Jan 22, 2026 | 2.99 | 3.03 | 2.95 | 3.03 | 3.03 | - | 11,048 |
| Jan 21, 2026 | 2.93 | 3.03 | 2.90 | 3.03 | 3.03 | 4.48% | 34,039 |
| Jan 20, 2026 | 2.94 | 2.96 | 2.89 | 2.90 | 2.90 | -1.36% | 22,150 |
| Jan 19, 2026 | 2.90 | 2.98 | 2.90 | 2.94 | 2.94 | 0.34% | 6,745 |
| Jan 16, 2026 | 2.98 | 3.00 | 2.88 | 2.93 | 2.93 | -1.68% | 55,492 |
| Jan 15, 2026 | 3.00 | 3.03 | 2.98 | 2.98 | 2.98 | -0.67% | 15,411 |
| Jan 14, 2026 | 3.01 | 3.01 | 2.95 | 3.00 | 3.00 | 0.67% | 42,710 |
| Jan 13, 2026 | 3.04 | 3.07 | 2.97 | 2.98 | 2.98 | - | 15,962 |
| Jan 12, 2026 | 3.05 | 3.06 | 2.98 | 2.98 | 2.98 | -2.30% | 21,525 |
| Jan 9, 2026 | 2.98 | 3.09 | 2.98 | 3.05 | 3.05 | 2.01% | 48,318 |
| Jan 8, 2026 | 2.99 | 3.00 | 2.98 | 2.99 | 2.99 | -0.66% | 132,705 |
| Jan 7, 2026 | 3.00 | 3.02 | 3.00 | 3.01 | 3.01 | 0.33% | 27,134 |
| Jan 5, 2026 | 2.99 | 3.01 | 2.98 | 3.00 | 3.00 | 0.67% | 11,950 |
| Jan 2, 2026 | 2.98 | 3.01 | 2.98 | 2.98 | 2.98 | 0.68% | 6,602 |
| Dec 31, 2025 | 2.99 | 2.99 | 2.93 | 2.96 | 2.96 | -0.67% | 10,120 |
| Dec 30, 2025 | 2.99 | 2.99 | 2.93 | 2.98 | 2.98 | -0.33% | 12,024 |
| Dec 29, 2025 | 2.99 | 3.00 | 2.96 | 2.99 | 2.99 | - | 12,623 |
| Dec 23, 2025 | 2.96 | 2.99 | 2.95 | 2.99 | 2.99 | 0.67% | 27,020 |
| Dec 22, 2025 | 2.91 | 2.97 | 2.91 | 2.97 | 2.97 | 0.34% | 13,350 |
| Dec 19, 2025 | 2.94 | 2.96 | 2.92 | 2.96 | 2.96 | 0.68% | 29,352 |
| Dec 18, 2025 | 2.91 | 2.96 | 2.91 | 2.94 | 2.94 | 0.34% | 110,718 |