BriQ Properties Real Estate Investment Company (ATH:BRIQ)
Greece · Delayed Price · Currency is EUR 3.300
-0.020 (-0.60%)
Sep 29, 2026, 2:54 PM EET
ATH:BRIQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 3.32 | 3.32 | 3.29 | 3.31 | 3.31 | -0.30% | 15,187 |
| Sep 28, 2026 | 3.29 | 3.33 | 3.27 | 3.32 | 3.32 | -0.30% | 11,697 |
| Sep 25, 2026 | 3.31 | 3.34 | 3.28 | 3.33 | 3.33 | 0.30% | 17,220 |
| Sep 24, 2026 | 3.27 | 3.35 | 3.26 | 3.32 | 3.32 | 0.61% | 15,490 |
| Sep 23, 2026 | 3.26 | 3.35 | 3.26 | 3.30 | 3.30 | 0.30% | 8,550 |
| Sep 22, 2026 | 3.34 | 3.34 | 3.28 | 3.29 | 3.29 | -0.60% | 13,203 |
| Sep 21, 2026 | 3.37 | 3.37 | 3.30 | 3.31 | 3.31 | - | 10,289 |
| Sep 18, 2026 | 3.36 | 3.36 | 3.31 | 3.31 | 3.31 | -0.30% | 15,676 |
| Sep 17, 2026 | 3.30 | 3.34 | 3.30 | 3.32 | 3.32 | -0.90% | 17,979 |
| Sep 16, 2026 | 3.34 | 3.36 | 3.34 | 3.35 | 3.35 | - | 21,630 |
| Sep 15, 2026 | 3.35 | 3.36 | 3.32 | 3.35 | 3.35 | 1.52% | 22,200 |
| Sep 14, 2026 | 3.30 | 3.34 | 3.30 | 3.30 | 3.30 | 0.61% | 6,890 |
| Sep 11, 2026 | 3.29 | 3.33 | 3.28 | 3.28 | 3.28 | -0.30% | 13,375 |
| Sep 10, 2026 | 3.30 | 3.30 | 3.23 | 3.29 | 3.29 | - | 13,805 |
| Sep 9, 2026 | 3.24 | 3.30 | 3.18 | 3.29 | 3.29 | 2.81% | 54,892 |
| Sep 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.31% | 9,900 |
| Sep 7, 2026 | 3.19 | 3.21 | 3.19 | 3.21 | 3.21 | 0.31% | 9,397 |
| Sep 4, 2026 | 3.17 | 3.20 | 3.16 | 3.20 | 3.20 | 0.31% | 16,741 |
| Sep 3, 2026 | 3.19 | 3.19 | 3.18 | 3.19 | 3.19 | 0.63% | 7,840 |
| Sep 2, 2026 | 3.19 | 3.19 | 3.17 | 3.17 | 3.17 | -0.31% | 11,035 |
| Sep 1, 2026 | 3.18 | 3.20 | 3.18 | 3.18 | 3.18 | -0.93% | 11,149 |
| Aug 31, 2026 | 3.19 | 3.21 | 3.19 | 3.21 | 3.21 | 1.26% | 12,272 |
| Aug 28, 2026 | 3.20 | 3.20 | 3.17 | 3.17 | 3.17 | -0.94% | 13,724 |
| Aug 27, 2026 | 3.20 | 3.20 | 3.17 | 3.20 | 3.20 | - | 8,231 |
| Aug 26, 2026 | 3.20 | 3.21 | 3.20 | 3.20 | 3.20 | - | 8,440 |
| Aug 25, 2026 | 3.21 | 3.21 | 3.19 | 3.20 | 3.20 | 0.63% | 6,939 |
| Aug 24, 2026 | 3.17 | 3.19 | 3.16 | 3.18 | 3.18 | -0.31% | 11,876 |
| Aug 21, 2026 | 3.19 | 3.20 | 3.18 | 3.19 | 3.19 | - | 11,475 |
| Aug 20, 2026 | 3.20 | 3.21 | 3.19 | 3.19 | 3.19 | - | 6,950 |
| Aug 19, 2026 | 3.18 | 3.19 | 3.17 | 3.19 | 3.19 | 0.63% | 10,080 |
| Aug 18, 2026 | 3.20 | 3.21 | 3.16 | 3.17 | 3.17 | -1.25% | 23,627 |
| Aug 17, 2026 | 3.20 | 3.21 | 3.18 | 3.21 | 3.21 | - | 37,295 |
| Aug 14, 2026 | 3.18 | 3.23 | 3.18 | 3.21 | 3.21 | 0.63% | 31,167 |
| Aug 13, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | -0.62% | 13,519 |
| Aug 12, 2026 | 3.22 | 3.22 | 3.18 | 3.21 | 3.21 | -0.31% | 12,968 |
| Aug 11, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 0.31% | 9,177 |
| Aug 10, 2026 | 3.19 | 3.21 | 3.19 | 3.21 | 3.21 | - | 10,068 |
| Aug 7, 2026 | 3.20 | 3.22 | 3.19 | 3.21 | 3.21 | 0.63% | 26,512 |
| Aug 6, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.27% | 12,140 |
| Aug 5, 2026 | 3.16 | 3.18 | 3.13 | 3.15 | 3.15 | -0.32% | 13,365 |
| Aug 4, 2026 | 3.21 | 3.21 | 3.16 | 3.16 | 3.16 | -0.94% | 16,753 |
| Aug 3, 2026 | 3.18 | 3.19 | 3.12 | 3.19 | 3.19 | - | 14,185 |
| Jul 31, 2026 | 3.06 | 3.20 | 3.06 | 3.19 | 3.19 | 4.25% | 45,183 |
| Jul 30, 2026 | 3.07 | 3.15 | 3.04 | 3.06 | 3.06 | -0.97% | 33,339 |
| Jul 29, 2026 | 3.11 | 3.11 | 3.02 | 3.09 | 3.09 | -0.64% | 21,521 |
| Jul 28, 2026 | 3.12 | 3.12 | 3.11 | 3.11 | 3.11 | 0.97% | 12,036 |
| Jul 27, 2026 | 3.15 | 3.15 | 3.08 | 3.08 | 3.08 | -1.91% | 17,174 |
| Jul 24, 2026 | 3.11 | 3.14 | 3.10 | 3.14 | 3.14 | 1.29% | 16,338 |
| Jul 23, 2026 | 3.12 | 3.13 | 3.09 | 3.10 | 3.10 | -0.96% | 17,125 |
| Jul 22, 2026 | 3.10 | 3.13 | 3.10 | 3.13 | 3.13 | 0.97% | 46,840 |