Skip to main content
BriQ Properties Real Estate Investment Company (ATH:BRIQ)
Greece flag Greece · Delayed Price · Currency is EUR
3.030
-0.060 (-1.94%)
Apr 28, 2026, 4:26 PM EET

ATH:BRIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.083.082.993.043.04-1.62%16,727
Apr 27, 20263.063.103.063.093.090.98%19,764
Apr 24, 20263.033.063.033.063.060.33%14,459
Apr 23, 20263.063.063.053.053.05-0.33%44,960
Apr 22, 20263.073.073.053.063.06-22,750
Apr 21, 20263.073.073.053.063.06-0.33%34,250
Apr 20, 20263.053.073.013.073.070.66%52,497
Apr 17, 20263.063.073.053.053.05-13,203
Apr 16, 20263.063.073.053.053.05-0.33%23,272
Apr 15, 20263.053.063.053.063.061.32%86,582
Apr 14, 20263.023.023.013.023.020.67%14,160
Apr 9, 20263.013.032.993.003.00-0.33%23,020
Apr 8, 20263.003.033.003.013.010.67%26,573
Apr 7, 20262.982.992.972.992.990.67%38,500
Apr 2, 20262.973.002.972.972.97-1.33%17,750
Apr 1, 20263.003.012.983.013.011.69%19,554
Mar 31, 20263.003.022.952.962.96-53,243
Mar 30, 20262.982.992.962.962.96-18,713
Mar 27, 20262.982.992.962.962.96-16,667
Mar 26, 20262.982.982.952.962.960.68%25,396
Mar 24, 20262.963.002.942.942.94-36,275
Mar 23, 20262.972.972.922.942.94-2.00%25,513
Mar 20, 20263.003.002.993.003.00-9,379
Mar 19, 20263.003.012.963.003.00-0.33%18,400
Mar 18, 20263.003.012.993.013.010.33%17,510
Mar 17, 20262.993.022.993.003.000.67%53,691
Mar 16, 20263.003.012.982.982.98-0.67%9,534
Mar 13, 20263.013.023.003.003.00-16,605
Mar 12, 20263.023.022.983.003.00-14,056
Mar 11, 20263.023.023.003.003.00-12,805
Mar 10, 20262.983.032.983.003.00-10,896
Mar 9, 20262.963.022.963.003.000.33%17,191
Mar 6, 20263.013.012.982.992.99-0.33%14,615
Mar 5, 20262.993.092.983.003.001.69%25,704
Mar 4, 20262.972.982.952.952.95-20,318
Mar 3, 20263.003.072.902.952.95-1.67%54,557
Mar 2, 20263.033.103.003.003.00-3.85%13,464
Feb 27, 20263.043.123.043.123.121.63%47,030
Feb 26, 20263.013.083.013.073.070.99%12,760
Feb 25, 20263.073.082.993.043.04-0.98%15,477
Feb 24, 20262.943.072.913.073.074.78%64,355
Feb 20, 20262.922.952.922.932.930.34%7,962
Feb 19, 20262.942.942.922.922.92-0.34%18,060
Feb 18, 20262.902.942.902.932.931.03%10,947
Feb 17, 20262.942.952.902.902.90-1.36%24,766
Feb 16, 20262.902.942.892.942.941.73%56,667
Feb 13, 20262.892.912.882.892.89-1.03%33,688
Feb 12, 20262.892.922.892.922.921.04%50,396
Feb 11, 20262.902.952.862.892.89-0.34%46,544
Feb 10, 20262.922.922.882.902.90-0.34%31,089
Feb 9, 20262.952.952.902.912.91-1.36%28,358
Feb 6, 20262.912.952.902.952.951.03%7,289
Feb 5, 20262.902.922.902.922.920.69%18,391
Feb 4, 20262.912.932.892.902.90-40,905
Feb 3, 20262.942.962.902.902.90-27,417
Feb 2, 20262.912.912.902.902.90-19,542
Jan 30, 20262.922.932.902.902.90-1.02%30,140
Jan 29, 20262.972.972.862.932.93-109,201
Jan 28, 20262.952.992.932.932.93-0.68%24,340
Jan 27, 20263.023.022.952.952.95-1.34%14,576
Jan 26, 20263.003.052.952.992.99-1.97%24,495
Jan 23, 20263.023.052.983.053.050.66%16,614
Jan 22, 20262.993.032.953.033.03-11,048
Jan 21, 20262.933.032.903.033.034.48%34,039
Jan 20, 20262.942.962.892.902.90-1.36%22,150
Jan 19, 20262.902.982.902.942.940.34%6,745
Jan 16, 20262.983.002.882.932.93-1.68%55,492
Jan 15, 20263.003.032.982.982.98-0.67%15,411
Jan 14, 20263.013.012.953.003.000.67%42,710
Jan 13, 20263.043.072.972.982.98-15,962
Jan 12, 20263.053.062.982.982.98-2.30%21,525
Jan 9, 20262.983.092.983.053.052.01%48,318
Jan 8, 20262.993.002.982.992.99-0.66%132,705
Jan 7, 20263.003.023.003.013.010.33%27,134
Jan 5, 20262.993.012.983.003.000.67%11,950
Jan 2, 20262.983.012.982.982.980.68%6,602
Dec 31, 20252.992.992.932.962.96-0.67%10,120
Dec 30, 20252.992.992.932.982.98-0.33%12,024
Dec 29, 20252.993.002.962.992.99-12,623
Dec 23, 20252.962.992.952.992.990.67%27,020
Dec 22, 20252.912.972.912.972.970.34%13,350
Dec 19, 20252.942.962.922.962.960.68%29,352
Dec 18, 20252.912.962.912.942.940.34%110,718
Dec 17, 20252.922.942.912.932.930.34%92,719
Dec 16, 20252.932.932.862.922.92-0.68%74,380
Dec 15, 20252.902.942.902.942.941.73%42,742
Dec 12, 20252.872.922.852.892.890.70%27,321
Dec 11, 20252.872.892.862.872.870.35%19,767
Dec 10, 20252.932.932.852.862.86-2.39%23,003
Dec 9, 20252.902.932.852.932.931.03%19,448
Dec 8, 20252.892.902.832.902.900.35%41,507
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