BriQ Properties Real Estate Investment Company (ATH:BRIQ)
Greece · Delayed Price · Currency is EUR 3.050
0.00 (0.00%)
May 7, 2026, 5:19 PM EET
ATH:BRIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 3.04 | 3.06 | 3.03 | 3.05 | - | - | 12,506 |
| May 6, 2026 | 3.07 | 3.07 | 3.04 | 3.05 | 3.05 | -2.56% | 36,226 |
| May 5, 2026 | 3.15 | 3.16 | 3.12 | 3.13 | 3.01 | -0.63% | 47,782 |
| May 4, 2026 | 3.09 | 3.15 | 3.09 | 3.15 | 3.03 | 2.94% | 53,704 |
| Apr 30, 2026 | 3.07 | 3.08 | 3.04 | 3.06 | 2.94 | -0.33% | 13,948 |
| Apr 29, 2026 | 3.03 | 3.08 | 3.03 | 3.07 | 2.95 | 0.99% | 36,815 |
| Apr 28, 2026 | 3.08 | 3.08 | 2.99 | 3.04 | 2.92 | -1.62% | 16,727 |
| Apr 27, 2026 | 3.06 | 3.10 | 3.06 | 3.09 | 2.97 | 0.98% | 19,764 |
| Apr 24, 2026 | 3.03 | 3.06 | 3.03 | 3.06 | 2.94 | 0.33% | 14,459 |
| Apr 23, 2026 | 3.06 | 3.06 | 3.05 | 3.05 | 2.93 | -0.33% | 44,960 |
| Apr 22, 2026 | 3.07 | 3.07 | 3.05 | 3.06 | 2.94 | - | 22,750 |
| Apr 21, 2026 | 3.07 | 3.07 | 3.05 | 3.06 | 2.94 | -0.33% | 34,250 |
| Apr 20, 2026 | 3.05 | 3.07 | 3.01 | 3.07 | 2.95 | 0.66% | 52,497 |
| Apr 17, 2026 | 3.06 | 3.07 | 3.05 | 3.05 | 2.93 | - | 13,203 |
| Apr 16, 2026 | 3.06 | 3.07 | 3.05 | 3.05 | 2.93 | -0.33% | 23,272 |
| Apr 15, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 2.94 | 1.32% | 86,582 |
| Apr 14, 2026 | 3.02 | 3.02 | 3.01 | 3.02 | 2.90 | 0.67% | 14,160 |
| Apr 9, 2026 | 3.01 | 3.03 | 2.99 | 3.00 | 2.88 | -0.33% | 23,020 |
| Apr 8, 2026 | 3.00 | 3.03 | 3.00 | 3.01 | 2.89 | 0.67% | 26,573 |
| Apr 7, 2026 | 2.98 | 2.99 | 2.97 | 2.99 | 2.88 | 0.67% | 38,500 |
| Apr 2, 2026 | 2.97 | 3.00 | 2.97 | 2.97 | 2.86 | -1.33% | 17,750 |
| Apr 1, 2026 | 3.00 | 3.01 | 2.98 | 3.01 | 2.89 | 1.69% | 19,554 |
| Mar 31, 2026 | 3.00 | 3.02 | 2.95 | 2.96 | 2.85 | - | 53,243 |
| Mar 30, 2026 | 2.98 | 2.99 | 2.96 | 2.96 | 2.85 | - | 18,713 |
| Mar 27, 2026 | 2.98 | 2.99 | 2.96 | 2.96 | 2.85 | - | 16,667 |
| Mar 26, 2026 | 2.98 | 2.98 | 2.95 | 2.96 | 2.85 | 0.68% | 25,396 |
| Mar 24, 2026 | 2.96 | 3.00 | 2.94 | 2.94 | 2.83 | - | 36,275 |
| Mar 23, 2026 | 2.97 | 2.97 | 2.92 | 2.94 | 2.83 | -2.00% | 25,513 |
| Mar 20, 2026 | 3.00 | 3.00 | 2.99 | 3.00 | 2.88 | - | 9,379 |
| Mar 19, 2026 | 3.00 | 3.01 | 2.96 | 3.00 | 2.88 | -0.33% | 18,400 |
| Mar 18, 2026 | 3.00 | 3.01 | 2.99 | 3.01 | 2.89 | 0.33% | 17,510 |
| Mar 17, 2026 | 2.99 | 3.02 | 2.99 | 3.00 | 2.88 | 0.67% | 53,691 |
| Mar 16, 2026 | 3.00 | 3.01 | 2.98 | 2.98 | 2.87 | -0.67% | 9,534 |
| Mar 13, 2026 | 3.01 | 3.02 | 3.00 | 3.00 | 2.88 | - | 16,605 |
| Mar 12, 2026 | 3.02 | 3.02 | 2.98 | 3.00 | 2.88 | - | 14,056 |
| Mar 11, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 2.88 | - | 12,805 |
| Mar 10, 2026 | 2.98 | 3.03 | 2.98 | 3.00 | 2.88 | - | 10,896 |
| Mar 9, 2026 | 2.96 | 3.02 | 2.96 | 3.00 | 2.88 | 0.33% | 17,191 |
| Mar 6, 2026 | 3.01 | 3.01 | 2.98 | 2.99 | 2.88 | -0.33% | 14,615 |
| Mar 5, 2026 | 2.99 | 3.09 | 2.98 | 3.00 | 2.88 | 1.69% | 25,704 |
| Mar 4, 2026 | 2.97 | 2.98 | 2.95 | 2.95 | 2.84 | - | 20,318 |
| Mar 3, 2026 | 3.00 | 3.07 | 2.90 | 2.95 | 2.84 | -1.67% | 54,557 |
| Mar 2, 2026 | 3.03 | 3.10 | 3.00 | 3.00 | 2.88 | -3.85% | 13,464 |
| Feb 27, 2026 | 3.04 | 3.12 | 3.04 | 3.12 | 3.00 | 1.63% | 47,030 |
| Feb 26, 2026 | 3.01 | 3.08 | 3.01 | 3.07 | 2.95 | 0.99% | 12,760 |
| Feb 25, 2026 | 3.07 | 3.08 | 2.99 | 3.04 | 2.92 | -0.98% | 15,477 |
| Feb 24, 2026 | 2.94 | 3.07 | 2.91 | 3.07 | 2.95 | 4.78% | 64,355 |
| Feb 20, 2026 | 2.92 | 2.95 | 2.92 | 2.93 | 2.82 | 0.34% | 7,962 |
| Feb 19, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.81 | -0.34% | 18,060 |
| Feb 18, 2026 | 2.90 | 2.94 | 2.90 | 2.93 | 2.82 | 1.03% | 10,947 |