BriQ Properties Real Estate Investment Company (ATH:BRIQ)
Greece · Delayed Price · Currency is EUR 3.190
+0.020 (0.63%)
Aug 19, 2026, 5:10 PM EET
ATH:BRIQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 3.09 | 3.14 | 3.09 | 3.10 | 3.10 | - | 16,305 |
| Jul 20, 2026 | 3.08 | 3.10 | 3.06 | 3.10 | 3.10 | 1.31% | 13,305 |
| Jul 17, 2026 | 3.09 | 3.10 | 3.05 | 3.06 | 3.06 | -1.29% | 16,640 |
| Jul 16, 2026 | 3.15 | 3.15 | 3.00 | 3.10 | 3.10 | -1.27% | 26,893 |
| Jul 15, 2026 | 3.16 | 3.16 | 3.10 | 3.14 | 3.14 | -0.95% | 23,182 |
| Jul 14, 2026 | 3.18 | 3.18 | 3.15 | 3.17 | 3.17 | 0.32% | 23,645 |
| Jul 13, 2026 | 3.16 | 3.18 | 3.15 | 3.16 | 3.16 | -0.32% | 12,695 |
| Jul 10, 2026 | 3.09 | 3.18 | 3.09 | 3.17 | 3.17 | 2.26% | 19,080 |
| Jul 9, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -1.59% | 19,712 |
| Jul 8, 2026 | 3.13 | 3.15 | 3.09 | 3.15 | 3.15 | 0.32% | 18,383 |
| Jul 7, 2026 | 3.13 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 16,025 |
| Jul 6, 2026 | 3.05 | 3.12 | 3.03 | 3.12 | 3.12 | 1.63% | 22,746 |
| Jul 3, 2026 | 3.07 | 3.07 | 3.05 | 3.07 | 3.07 | 0.99% | 18,041 |
| Jul 2, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -0.65% | 12,177 |
| Jul 1, 2026 | 3.07 | 3.07 | 3.04 | 3.06 | 3.06 | - | 14,209 |
| Jun 30, 2026 | 3.03 | 3.06 | 3.03 | 3.06 | 3.06 | 1.66% | 12,491 |
| Jun 29, 2026 | 3.03 | 3.06 | 3.01 | 3.01 | 3.01 | -0.66% | 18,934 |
| Jun 26, 2026 | 3.04 | 3.05 | 3.03 | 3.03 | 3.03 | - | 10,255 |
| Jun 25, 2026 | 3.04 | 3.04 | 3.03 | 3.03 | 3.03 | -0.66% | 22,772 |
| Jun 24, 2026 | 3.07 | 3.07 | 3.03 | 3.05 | 3.05 | -0.65% | 16,704 |
| Jun 23, 2026 | 3.03 | 3.07 | 3.01 | 3.07 | 3.07 | 0.99% | 314,356 |
| Jun 22, 2026 | 3.00 | 3.07 | 3.00 | 3.04 | 3.04 | - | 20,072 |
| Jun 19, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | - | 9,000 |
| Jun 18, 2026 | 3.01 | 3.04 | 3.01 | 3.04 | 3.04 | 0.66% | 15,680 |
| Jun 17, 2026 | 3.01 | 3.03 | 3.01 | 3.02 | 3.02 | 0.33% | 16,966 |
| Jun 16, 2026 | 3.03 | 3.04 | 3.01 | 3.01 | 3.01 | -1.95% | 13,670 |
| Jun 15, 2026 | 3.02 | 3.09 | 3.00 | 3.07 | 3.07 | 1.66% | 24,141 |
| Jun 12, 2026 | 3.05 | 3.07 | 3.01 | 3.02 | 3.02 | -2.89% | 10,380 |
| Jun 11, 2026 | 3.02 | 3.11 | 3.01 | 3.11 | 3.11 | 3.67% | 5,775 |