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