Skip to main content
logo
BriQ Properties Real Estate Investment Company (ATH:BRIQ)
Greece flag Greece · Delayed Price · Currency is EUR
2.930
-0.080 (-2.66%)
Sep 30, 2025, 5:10 PM EET

ATH:BRIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20253.013.012.932.932.93-2.66%15,556
Sep 29, 20252.993.012.993.013.010.67%15,333
Sep 26, 20252.972.992.942.992.991.36%8,785
Sep 25, 20252.972.992.942.952.95-0.34%24,128
Sep 24, 20252.952.982.922.962.960.34%37,295
Sep 23, 20252.932.952.902.952.950.68%86,035
Sep 22, 20252.882.932.882.932.931.03%21,080
Sep 19, 20252.892.912.882.902.901.05%12,832
Sep 18, 20252.872.892.852.872.870.70%29,254
Sep 17, 20252.862.882.832.852.85-24,576
Sep 16, 20252.852.872.832.852.85-21,538
Sep 15, 20252.842.882.802.852.85-0.70%19,867
Sep 12, 20252.822.872.822.872.871.41%19,118
Sep 11, 20252.782.842.782.832.831.07%32,134
Sep 10, 20252.832.832.792.802.80-1.06%27,693
Sep 9, 20252.812.842.812.832.83-0.70%8,258
Sep 8, 20252.792.852.792.852.851.79%20,464
Sep 5, 20252.812.822.782.802.80-66,823
Sep 4, 20252.822.832.762.802.80-0.36%52,760
Sep 3, 20252.792.822.782.812.810.72%16,787
Sep 2, 20252.842.872.782.792.79-1.76%57,559
Sep 1, 20252.912.912.842.842.84-2.41%59,807
Aug 29, 20252.922.942.892.912.91-11,528
Aug 28, 20252.932.942.912.912.91-1.02%6,109
Aug 27, 20252.892.942.892.942.941.73%17,372
Aug 26, 20252.912.922.892.892.89-0.69%24,183
Aug 25, 20252.932.932.892.912.91-0.34%30,296
Aug 22, 20252.922.932.912.922.92-4,150
Aug 21, 20252.912.942.902.922.920.34%15,505
Aug 20, 20252.932.942.902.912.91-0.34%26,761
Aug 19, 20252.912.932.902.922.920.69%16,101
Aug 18, 20252.912.922.892.902.90-21,140
Aug 14, 20252.912.922.902.902.90-12,574
Aug 13, 20252.922.932.892.902.90-0.34%38,532
Aug 12, 20252.942.942.912.912.91-0.34%29,354
Aug 11, 20252.952.982.922.922.92-1.35%22,778
Aug 8, 20252.952.982.912.962.96-38,997
Aug 7, 20252.992.992.962.962.96-0.67%21,406
Aug 6, 20252.933.002.912.982.981.02%41,135
Aug 5, 20252.932.992.922.952.950.68%27,024
Aug 4, 20252.942.942.912.932.93-10,623
Aug 1, 20252.902.942.902.932.930.34%29,502
Jul 31, 20253.013.012.912.922.92-2.34%37,150
Jul 30, 20252.993.022.972.992.99-30,418
Jul 29, 20252.952.992.952.992.99-0.33%29,749
Jul 28, 20253.013.022.983.003.00-0.33%17,800
Jul 25, 20253.003.032.993.013.010.33%14,017
Jul 24, 20252.983.002.973.003.000.67%12,789
Jul 23, 20253.003.012.962.982.98-0.67%8,070
Jul 22, 20253.003.022.993.003.00-32,938