BriQ Properties Real Estate Investment Company (ATH:BRIQ)
Greece · Delayed Price · Currency is EUR 3.150
+0.010 (0.32%)
Jul 8, 2026, 4:55 PM EET
ATH:BRIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | - | 6,733 |
| Jun 9, 2026 | 2.99 | 3.02 | 2.99 | 3.00 | 3.00 | -0.33% | 15,955 |
| Jun 8, 2026 | 3.05 | 3.05 | 3.00 | 3.01 | 3.01 | -0.99% | 24,630 |
| Jun 5, 2026 | 3.02 | 3.06 | 3.02 | 3.04 | 3.04 | 0.66% | 9,628 |
| Jun 4, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -1.95% | 15,209 |
| Jun 3, 2026 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | -0.32% | 7,790 |
| Jun 2, 2026 | 3.04 | 3.10 | 3.04 | 3.09 | 3.09 | 1.98% | 18,680 |
| May 29, 2026 | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | - | 11,734 |
| May 28, 2026 | 3.02 | 3.04 | 3.02 | 3.03 | 3.03 | - | 16,030 |
| May 27, 2026 | 3.03 | 3.05 | 3.03 | 3.03 | 3.03 | - | 31,051 |
| May 26, 2026 | 3.06 | 3.06 | 3.03 | 3.03 | 3.03 | -0.66% | 16,102 |
| May 25, 2026 | 3.06 | 3.07 | 3.05 | 3.05 | 3.05 | -0.33% | 25,655 |
| May 22, 2026 | 3.05 | 3.06 | 3.04 | 3.06 | 3.06 | - | 34,914 |
| May 21, 2026 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | - | 18,242 |
| May 20, 2026 | 3.06 | 3.07 | 3.06 | 3.06 | 3.06 | - | 12,904 |
| May 19, 2026 | 3.06 | 3.06 | 3.05 | 3.06 | 3.06 | - | 7,553 |
| May 18, 2026 | 3.06 | 3.07 | 3.05 | 3.06 | 3.06 | - | 14,518 |
| May 15, 2026 | 3.06 | 3.06 | 3.05 | 3.06 | 3.06 | - | 7,740 |
| May 14, 2026 | 3.06 | 3.06 | 3.05 | 3.06 | 3.06 | -0.65% | 16,016 |
| May 13, 2026 | 3.05 | 3.08 | 3.04 | 3.08 | 3.08 | 0.98% | 14,841 |
| May 12, 2026 | 3.04 | 3.07 | 3.04 | 3.05 | 3.05 | 0.33% | 6,337 |
| May 11, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.33% | 10,293 |
| May 8, 2026 | 3.04 | 3.05 | 3.03 | 3.03 | 3.03 | -0.66% | 17,384 |
| May 7, 2026 | 3.04 | 3.07 | 3.03 | 3.05 | 3.05 | - | 17,392 |
| May 6, 2026 | 3.07 | 3.07 | 3.04 | 3.05 | 3.05 | 1.33% | 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 |