BriQ Properties Real Estate Investment Company (ATH:BRIQ)
Greece · Delayed Price · Currency is EUR 3.290
+0.020 (0.61%)
Nov 9, 2026, 4:01 PM EET
ATH:BRIQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.32 | 3.32 | 3.25 | 3.29 | 3.29 | 0.61% | 15,525 |
| Nov 6, 2026 | 3.28 | 3.28 | 3.25 | 3.27 | 3.27 | -0.91% | 10,059 |
| Nov 5, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -1.20% | 8,502 |
| Nov 4, 2026 | 3.36 | 3.36 | 3.30 | 3.34 | 3.34 | 2.77% | 13,446 |
| Nov 3, 2026 | 3.32 | 3.35 | 3.30 | 3.35 | 3.25 | 0.60% | 13,053 |
| Nov 2, 2026 | 3.34 | 3.34 | 3.33 | 3.33 | 3.23 | -0.30% | 17,294 |
| Oct 30, 2026 | 3.31 | 3.35 | 3.30 | 3.34 | 3.24 | 1.52% | 12,435 |
| Oct 29, 2026 | 3.27 | 3.37 | 3.27 | 3.29 | 3.19 | 0.61% | 9,930 |
| Oct 27, 2026 | 3.30 | 3.30 | 3.22 | 3.27 | 3.17 | -0.30% | 14,705 |
| Oct 26, 2026 | 3.21 | 3.28 | 3.21 | 3.28 | 3.18 | 0.61% | 13,834 |
| Oct 23, 2026 | 3.37 | 3.37 | 3.17 | 3.26 | 3.16 | -2.10% | 59,421 |
| Oct 22, 2026 | 3.30 | 3.33 | 3.30 | 3.33 | 3.23 | 0.60% | 15,020 |
| Oct 21, 2026 | 3.30 | 3.33 | 3.30 | 3.31 | 3.21 | 0.30% | 21,539 |
| Oct 20, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.20 | -1.20% | 13,744 |
| Oct 19, 2026 | 3.33 | 3.36 | 3.33 | 3.34 | 3.24 | 0.60% | 15,240 |
| Oct 16, 2026 | 3.29 | 3.33 | 3.29 | 3.32 | 3.22 | -0.60% | 18,962 |
| Oct 15, 2026 | 3.31 | 3.34 | 3.31 | 3.34 | 3.24 | 1.21% | 13,600 |
| Oct 14, 2026 | 3.30 | 3.34 | 3.26 | 3.30 | 3.20 | -0.30% | 23,346 |
| Oct 13, 2026 | 3.30 | 3.34 | 3.30 | 3.31 | 3.21 | -0.60% | 13,900 |
| Oct 12, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.23 | -0.30% | 16,020 |
| Oct 9, 2026 | 3.29 | 3.35 | 3.29 | 3.34 | 3.24 | 2.14% | 13,842 |
| Oct 8, 2026 | 3.33 | 3.33 | 3.27 | 3.27 | 3.17 | -2.39% | 40,621 |
| Oct 7, 2026 | 3.34 | 3.36 | 3.30 | 3.35 | 3.25 | 0.30% | 25,525 |
| Oct 6, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.24 | -0.30% | 14,240 |
| Oct 5, 2026 | 3.30 | 3.36 | 3.30 | 3.35 | 3.25 | 1.21% | 17,324 |
| Oct 2, 2026 | 3.27 | 3.33 | 3.27 | 3.31 | 3.21 | -0.60% | 14,218 |
| Oct 1, 2026 | 3.35 | 3.35 | 3.32 | 3.33 | 3.23 | -0.60% | 17,290 |
| Sep 30, 2026 | 3.32 | 3.35 | 3.32 | 3.35 | 3.25 | 1.21% | 16,347 |
| Sep 29, 2026 | 3.32 | 3.32 | 3.29 | 3.31 | 3.21 | -0.30% | 15,187 |
| Sep 28, 2026 | 3.29 | 3.33 | 3.27 | 3.32 | 3.22 | -0.30% | 11,697 |
| Sep 25, 2026 | 3.31 | 3.34 | 3.28 | 3.33 | 3.23 | 0.30% | 17,220 |
| Sep 24, 2026 | 3.27 | 3.35 | 3.26 | 3.32 | 3.22 | 0.61% | 15,490 |
| Sep 23, 2026 | 3.26 | 3.35 | 3.26 | 3.30 | 3.20 | 0.30% | 8,550 |
| Sep 22, 2026 | 3.34 | 3.34 | 3.28 | 3.29 | 3.19 | -0.60% | 13,203 |
| Sep 21, 2026 | 3.37 | 3.37 | 3.30 | 3.31 | 3.21 | - | 10,289 |
| Sep 18, 2026 | 3.36 | 3.36 | 3.31 | 3.31 | 3.21 | -0.30% | 15,676 |
| Sep 17, 2026 | 3.30 | 3.34 | 3.30 | 3.32 | 3.22 | -0.90% | 17,979 |
| Sep 16, 2026 | 3.34 | 3.36 | 3.34 | 3.35 | 3.25 | - | 21,630 |
| Sep 15, 2026 | 3.35 | 3.36 | 3.32 | 3.35 | 3.25 | 1.52% | 22,200 |
| Sep 14, 2026 | 3.30 | 3.34 | 3.30 | 3.30 | 3.20 | 0.61% | 6,890 |
| Sep 11, 2026 | 3.29 | 3.33 | 3.28 | 3.28 | 3.18 | -0.30% | 13,375 |
| Sep 10, 2026 | 3.30 | 3.30 | 3.23 | 3.29 | 3.19 | - | 13,805 |
| Sep 9, 2026 | 3.24 | 3.30 | 3.18 | 3.29 | 3.19 | 2.81% | 54,892 |
| Sep 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.10 | -0.31% | 9,900 |
| Sep 7, 2026 | 3.19 | 3.21 | 3.19 | 3.21 | 3.11 | 0.31% | 9,947 |
| Sep 4, 2026 | 3.17 | 3.20 | 3.16 | 3.20 | 3.10 | 0.31% | 16,741 |
| Sep 3, 2026 | 3.19 | 3.19 | 3.18 | 3.19 | 3.09 | 0.63% | 7,840 |
| Sep 2, 2026 | 3.19 | 3.19 | 3.17 | 3.17 | 3.08 | -0.31% | 11,035 |
| Sep 1, 2026 | 3.18 | 3.20 | 3.18 | 3.18 | 3.09 | -0.93% | 11,149 |
| Aug 31, 2026 | 3.19 | 3.21 | 3.19 | 3.21 | 3.11 | 1.26% | 12,272 |