Skip to main content
BriQ Properties Real Estate Investment Company (ATH:BRIQ)
Greece flag Greece · Delayed Price · Currency is EUR
2.880
-0.010 (-0.35%)
Dec 5, 2025, 2:35 PM EET

ATH:BRIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.882.902.842.892.89-26,243
Dec 4, 20252.892.902.892.892.891.40%19,000
Dec 3, 20252.862.922.842.852.85-1.72%42,850
Dec 2, 20252.902.912.872.902.90-23,564
Dec 1, 20252.912.912.892.902.90-0.68%9,452
Nov 28, 20252.912.942.912.922.92-0.34%12,348
Nov 27, 20252.952.972.912.932.93-0.34%15,898
Nov 26, 20252.922.992.922.942.940.68%25,640
Nov 25, 20252.972.972.902.922.92-1.35%14,899
Nov 24, 20252.882.972.882.962.963.14%30,730
Nov 21, 20252.782.872.782.872.872.50%37,215
Nov 20, 20252.782.802.782.802.800.72%19,100
Nov 19, 20252.802.812.772.782.78-0.71%39,409
Nov 18, 20252.802.802.782.802.80-34,439
Nov 17, 20252.812.822.802.802.80-20,337
Nov 14, 20252.822.822.802.802.80-1.06%13,908
Nov 13, 20252.842.842.822.832.83-0.35%6,500
Nov 12, 20252.842.852.842.842.840.35%19,150
Nov 11, 20252.832.842.832.832.83-13,541
Nov 10, 20252.812.832.812.832.830.71%14,221
Nov 7, 20252.822.832.812.812.81-0.35%21,804
Nov 6, 20252.882.882.812.822.82-2.08%27,053
Nov 5, 20252.902.902.842.882.88-0.69%30,155
Nov 4, 20252.942.962.892.902.82-1.69%39,580
Nov 3, 20252.922.962.922.952.872.08%9,920
Oct 31, 20252.902.952.882.892.810.35%22,167
Oct 30, 20252.922.922.862.882.80-24,977
Oct 29, 20252.912.912.882.882.80-0.35%19,350
Oct 27, 20252.922.942.862.892.81-0.69%6,395
Oct 24, 20252.942.942.892.912.83-0.34%37,100
Oct 23, 20252.952.962.902.922.84-1.68%14,793
Oct 22, 20252.932.982.922.972.892.06%23,025
Oct 21, 20252.812.932.802.912.833.56%40,029
Oct 20, 20252.822.822.802.812.73-0.35%12,013
Oct 17, 20252.802.852.802.822.74-1.05%31,705
Oct 16, 20252.892.892.822.852.77-0.35%25,806
Oct 15, 20252.992.992.852.862.78-1.38%44,135
Oct 14, 20252.942.942.892.902.82-0.68%13,152
Oct 13, 20252.932.942.912.922.841.04%19,433
Oct 10, 20252.932.932.892.892.81-2.03%6,420
Oct 9, 20252.992.992.882.952.87-1.67%64,630
Oct 8, 20252.913.002.903.002.923.09%12,674
Oct 7, 20252.902.912.872.912.831.39%35,996
Oct 6, 20252.912.932.852.872.79-1.03%15,543
Oct 3, 20252.912.932.902.902.82-13,219
Oct 2, 20252.922.932.892.902.82-0.68%14,055
Oct 1, 20252.932.962.902.922.84-0.34%17,529
Sep 30, 20253.013.012.932.932.85-2.66%15,488
Sep 29, 20252.993.012.993.012.930.67%14,558
Sep 26, 20252.972.992.942.992.911.36%8,597
Sep 25, 20252.972.992.942.952.87-0.34%23,690
Sep 24, 20252.952.982.922.962.880.34%37,295
Sep 23, 20252.932.952.902.952.870.68%85,849
Sep 22, 20252.882.932.882.932.851.03%21,080
Sep 19, 20252.892.912.882.902.821.05%12,832
Sep 18, 20252.872.892.852.872.790.70%29,254
Sep 17, 20252.862.882.832.852.77-24,576
Sep 16, 20252.852.872.832.852.77-21,302
Sep 15, 20252.842.882.802.852.77-0.70%19,867
Sep 12, 20252.822.872.822.872.791.41%18,336
Sep 11, 20252.782.842.782.832.751.07%32,067
Sep 10, 20252.832.832.792.802.72-1.06%27,193
Sep 9, 20252.812.842.812.832.75-0.70%8,066
Sep 8, 20252.792.852.792.852.771.79%19,468
Sep 5, 20252.812.822.782.802.72-41,923
Sep 4, 20252.822.832.762.802.72-0.36%51,486
Sep 3, 20252.792.822.782.812.730.72%15,892
Sep 2, 20252.842.872.782.792.71-1.76%50,814
Sep 1, 20252.912.912.842.842.76-2.41%59,331
Aug 29, 20252.922.942.892.912.83-11,215
Aug 28, 20252.932.942.912.912.83-1.02%6,046
Aug 27, 20252.892.942.892.942.861.73%16,584
Aug 26, 20252.912.922.892.892.81-0.69%24,087
Aug 25, 20252.932.932.892.912.83-0.34%29,966
Aug 22, 20252.922.932.912.922.84-3,950
Aug 21, 20252.912.942.902.922.840.34%15,180
Aug 20, 20252.932.942.902.912.83-0.34%26,761
Aug 19, 20252.912.932.902.922.840.69%16,101
Aug 18, 20252.912.922.892.902.82-21,140
Aug 14, 20252.912.922.902.902.82-12,274
Aug 13, 20252.922.932.892.902.82-0.34%38,513
Aug 12, 20252.942.942.912.912.83-0.34%27,930
Aug 11, 20252.952.982.922.922.84-1.35%22,772
Aug 8, 20252.952.982.912.962.88-37,997
Aug 7, 20252.992.992.962.962.88-0.67%21,206
Aug 6, 20252.933.002.912.982.901.02%37,667
Aug 5, 20252.932.992.922.952.870.68%27,024
Aug 4, 20252.942.942.912.932.85-10,623
Aug 1, 20252.902.942.902.932.850.34%29,502
Jul 31, 20253.013.012.912.922.84-2.34%36,550
Jul 30, 20252.993.022.972.992.91-30,418
Jul 29, 20252.952.992.952.992.91-0.33%29,749
Jul 28, 20253.013.022.983.002.92-0.33%17,800
Jul 25, 20253.003.032.993.012.930.33%14,017
Jul 24, 20252.983.002.973.002.920.67%12,789
Jul 23, 20253.003.012.962.982.90-0.67%8,070
Jul 22, 20253.003.022.993.002.92-32,938
Jul 21, 20253.003.012.983.002.920.33%15,957
Jul 18, 20252.953.012.952.992.911.36%19,172
Jul 17, 20253.023.032.942.952.87-1.99%28,024