Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Athens - Delayed Quote EUR

BriQ Properties Real Estate Investment Company (BRIQ.AT)

2.5600
-0.0500
(-1.92%)
At close: April 29 at 5:11:17 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20252.60002.61002.56002.56002.560029,557
Apr 28, 20252.62002.62002.60002.61002.610018,905
Apr 25, 20252.60002.62002.60002.62002.620014,484
Apr 24, 20252.60002.61002.59002.61002.610017,951
Apr 23, 20252.59002.60002.55002.57002.570041,193
Apr 22, 20252.61002.63002.56002.56002.560036,552
Apr 17, 20252.62002.64002.60002.64002.64007,551
Apr 16, 20252.59002.60002.58002.60002.600011,518
Apr 15, 20252.58002.60002.57002.58002.58007,261
Apr 14, 20252.61002.61002.57002.57002.570034,440
Apr 11, 20252.63002.63002.58002.58002.580038,898
Apr 10, 20252.60002.63002.57002.60002.600049,011
Apr 9, 20252.50002.56002.45002.50002.500067,230
Apr 8, 20252.41002.58002.40002.56002.560067,034
Apr 7, 20252.46002.46002.39002.41002.410097,079
Apr 4, 20252.54002.59002.50002.51002.510044,590
Apr 3, 20252.59002.61002.57002.58002.580048,696
Apr 2, 20252.57002.60002.55002.59002.590081,328
Apr 1, 20252.52002.56002.52002.54002.540053,312
Mar 31, 20252.52002.54002.50002.52002.520045,925
Mar 28, 20252.50002.54002.44002.52002.520052,013
Mar 27, 20252.50002.52002.47002.50002.500045,480
Mar 26, 20252.52002.52002.47002.47002.470059,041
Mar 24, 20252.51002.52002.50002.50002.500021,610
Mar 21, 20252.50002.50002.47002.48002.480044,203
Mar 20, 20252.49002.50002.47002.48002.480044,022
Mar 19, 20252.47002.51002.47002.50002.500059,091
Mar 18, 20252.43002.48002.43002.48002.480083,435
Mar 17, 20252.42002.45002.41002.43002.430032,070
Mar 14, 20252.41002.42002.38002.40002.400041,395
Mar 13, 20252.38002.41002.38002.39002.390070,230
Mar 12, 20252.37002.40002.37002.38002.380030,773
Mar 11, 20252.37002.38002.35002.37002.370047,095
Mar 10, 20252.37002.39002.36002.37002.370037,196
Mar 7, 20252.37002.39002.37002.37002.370067,148
Mar 6, 20252.32002.38002.32002.36002.360042,047
Mar 5, 20252.39002.40002.30002.32002.3200108,054
Mar 4, 20252.39002.39002.36002.36002.360067,625
Feb 28, 20252.40002.40002.36002.39002.390032,422
Feb 27, 20252.39002.41002.39002.39002.390046,252
Feb 26, 20252.41002.42002.40002.41002.4100153,791
Feb 25, 20252.40002.42002.38002.41002.410045,274
Feb 24, 20252.42002.43002.38002.39002.390031,720
Feb 21, 20252.45002.45002.40002.42002.420094,182
Feb 20, 20252.41002.45002.40002.44002.440075,145
Feb 19, 20252.40002.43002.39002.40002.400033,244
Feb 18, 20252.40002.40002.39002.40002.400015,597
Feb 17, 20252.39002.41002.36002.39002.390045,873
Feb 14, 20252.39002.39002.37002.39002.390053,936
Feb 13, 20252.38002.39002.36002.37002.370052,793
Feb 12, 20252.32002.38002.32002.35002.3500106,934
Feb 11, 20252.35002.35002.32002.32002.320045,743
Feb 10, 20252.30002.35002.29002.32002.320051,510
Feb 7, 20252.33002.34002.29002.30002.300038,113
Feb 6, 20252.33002.34002.29002.34002.340069,658
Feb 5, 20252.27002.34002.25002.34002.340094,656
Feb 4, 20252.29002.29002.25002.26002.260065,080
Feb 3, 20252.33002.35002.26002.28002.280031,107
Jan 31, 20252.29002.35002.28002.35002.350079,655
Jan 30, 20252.24002.31002.24002.30002.300038,131
Jan 29, 20252.27002.27002.23002.23002.230038,597
Jan 28, 20252.26002.28002.25002.25002.250068,496
Jan 27, 20252.30002.30002.26002.26002.260023,627
Jan 24, 20252.27002.31002.27002.31002.310094,844
Jan 23, 20252.26002.30002.24002.28002.2800252,149
Jan 22, 20252.21002.27002.21002.26002.260031,718
Jan 21, 20252.24002.26002.23002.26002.260033,906
Jan 20, 20252.24002.24002.22002.24002.240026,117
Jan 17, 20252.22002.25002.20002.24002.240097,917
Jan 16, 20252.19002.22002.19002.21002.210023,657
Jan 15, 20252.20002.21002.19002.20002.200019,625
Jan 14, 20252.15002.19002.15002.19002.190015,285
Jan 13, 20252.15002.15002.13002.14002.140012,303
Jan 10, 20252.15002.15002.13002.15002.150014,113
Jan 9, 20252.19002.20002.15002.15002.150035,920
Jan 8, 20252.18002.20002.17002.19002.190043,484
Jan 7, 20252.13002.18002.13002.18002.180076,182
Jan 3, 20252.14002.14002.13002.13002.130010,252
Jan 2, 20252.15002.15002.13002.14002.140021,169
Dec 31, 20242.15002.15002.13002.14002.140013,270
Dec 30, 20242.15002.16002.12002.14002.140017,588
Dec 27, 20242.17002.18002.16002.17002.170023,140
Dec 23, 20242.15002.17002.15002.17002.170022,875
Dec 20, 20242.12002.16002.11002.16002.160027,901
Dec 19, 20242.12002.14002.10002.14002.140051,125
Dec 18, 20242.11002.12002.11002.11002.11009,711
Dec 17, 20242.11002.12002.10002.11002.110013,293
Dec 16, 20242.11002.12002.11002.12002.120012,700
Dec 13, 20242.07002.12002.07002.11002.110016,861
Dec 12, 20242.07002.09002.07002.07002.070018,007
Dec 11, 20242.10002.10002.08002.08002.080016,654
Dec 10, 20242.09002.10002.08002.10002.100016,082
Dec 9, 20242.08002.10002.07002.08002.080019,221
Dec 6, 20242.09002.09002.06002.07002.070013,836
Dec 5, 20242.08002.10002.06002.08002.080046,964
Dec 4, 20242.12002.12002.08002.09002.090020,851
Dec 3, 20242.13002.13002.12002.12002.120010,511
Dec 2, 20242.12002.14002.12002.12002.120012,638
Nov 29, 20242.13002.14002.12002.12002.120020,883
Nov 28, 20242.11002.13002.09002.13002.130028,068
Nov 27, 20242.10002.13002.10002.11002.110060,070
Nov 26, 20242.09002.11002.09002.10002.100030,719
Nov 25, 20242.08002.10002.08002.10002.100034,157
Nov 22, 20242.07002.08002.04002.08002.080032,701
Nov 21, 20242.07002.10002.03002.09002.090049,656
Nov 20, 20242.02002.08002.01002.07002.0700110,123
Nov 19, 20242.00002.03001.99002.01002.010061,394
Nov 18, 20242.03002.03002.00002.00002.000028,878
Nov 15, 20242.00002.04002.00002.03002.030023,626
Nov 14, 20242.03002.04002.02002.02002.020017,624
Nov 13, 20242.03002.03002.00002.02002.020028,248
Nov 12, 20242.02002.02002.00002.01002.010032,981
Nov 11, 20242.02002.03002.00002.02002.020048,501
Nov 8, 20242.02002.03002.02002.02002.020030,980
Nov 7, 20242.04002.04002.01002.01002.010043,609
Nov 6, 20242.05002.06002.02002.03002.030032,124
Nov 5, 20242.03002.06002.02002.06002.060027,689
Nov 4, 20242.03002.04002.02002.03002.030042,186
Nov 1, 20242.04002.05002.01002.03002.030055,616
Oct 31, 20242.02002.03002.00002.03002.030037,549
Oct 30, 20242.04002.05002.01002.01002.010043,530
Oct 29, 20242.04002.04002.03002.03002.030016,243
Oct 25, 20242.05002.06002.03002.04002.040061,757
Oct 24, 20242.02002.06002.02002.05002.050039,528
Oct 23, 20242.05002.05002.03002.04002.040023,400
Oct 22, 20242.06002.06002.04002.05002.050019,935
Oct 21, 20242.06002.07002.04002.05002.050039,137
Oct 18, 20242.05002.07002.05002.06002.060046,957
Oct 17, 20242.02002.05002.00002.05002.050039,596
Oct 16, 20241.99002.02001.99002.02002.020019,906
Oct 15, 20242.02002.02002.00002.02002.020029,000
Oct 14, 20241.99502.01001.99502.00002.00009,348
Oct 11, 20242.00002.01001.99001.99001.990018,031
Oct 10, 20242.00002.00001.98501.99001.990098,885
Oct 9, 20241.99002.01001.98001.99501.995040,809
Oct 8, 20241.99001.99501.98001.98001.980026,910
Oct 7, 20241.98001.99501.98001.99001.990024,512
Oct 4, 20241.98502.00001.98501.99001.990022,020
Oct 3, 20242.01002.01001.98501.98501.985020,280
Oct 2, 20241.97502.01001.97502.01002.010018,892
Oct 1, 20242.01002.02001.99501.99501.995020,565
Sep 30, 20242.00002.02001.99002.02002.020034,091
Sep 27, 20241.98501.99501.98001.98501.985026,257
Sep 26, 20241.99001.99501.98001.98501.985038,590
Sep 25, 20241.99501.99501.97501.98501.985019,009
Sep 24, 20241.98001.99001.97501.99001.990023,559
Sep 23, 20241.98002.00001.97501.98001.980033,360
Sep 20, 20241.98001.98501.98001.98001.980020,000
Sep 19, 20241.98001.98501.97501.97501.975032,023
Sep 18, 20241.99001.99001.97501.98001.980020,108
Sep 17, 20241.98501.99001.97501.97501.975028,923
Sep 16, 20241.98001.99001.96501.97001.970086,945
Sep 13, 20241.99501.99501.97001.97501.975017,682
Sep 12, 20241.99501.99501.98001.98001.980013,879
Sep 11, 20241.98002.01001.96501.99501.995044,416
Sep 10, 20241.98001.98001.96001.97001.970016,390
Sep 9, 20241.98001.98501.97001.98501.985024,245
Sep 6, 20241.95501.98501.95501.98001.980027,462
Sep 5, 20241.98501.98501.96001.96001.960018,741
Sep 4, 20241.98001.98501.96001.98001.980023,660
Sep 3, 20241.98501.99001.97001.99001.990036,068
Sep 2, 20241.98001.99001.97501.99001.990032,260
Aug 30, 20241.98001.99001.97001.98501.985025,885
Aug 29, 20241.99001.99001.98001.98501.985020,615
Aug 28, 20241.98501.98501.97001.98501.985059,320
Aug 27, 20241.98001.99001.97501.98001.980032,674
Aug 26, 20241.97001.97501.96001.97001.970056,137
Aug 23, 20241.96501.97001.95501.97001.970030,417
Aug 22, 20241.97001.97001.96001.97001.970028,950
Aug 21, 20241.96501.97001.95501.97001.970025,925
Aug 20, 20241.96501.97001.96001.96501.965024,524
Aug 19, 20241.96001.97001.95001.96501.965017,915
Aug 16, 20241.96001.96501.95001.96501.965022,275
Aug 14, 20241.95501.96501.94501.96501.965043,815
Aug 13, 20241.95501.96001.93501.96001.960026,016
Aug 12, 20241.96001.96501.94501.96001.960027,440
Aug 9, 20241.94001.97001.94001.95501.955054,720
Aug 8, 20241.93501.93501.91001.93001.930043,262
Aug 7, 20241.93501.93501.91001.92501.925011,925
Aug 6, 20241.87001.93001.87001.93001.930024,476
Aug 5, 20241.95001.95001.85001.87001.870072,875
Aug 2, 20241.96501.97001.94001.95001.950042,018
Aug 1, 20241.97001.97001.96001.96501.965012,476
Jul 31, 20241.94501.96501.93001.96001.960028,415
Jul 30, 20241.95501.95501.94501.95001.95007,750
Jul 29, 20241.96001.96001.94001.95501.955013,600
Jul 26, 20241.94001.96001.93501.95001.950018,499
Jul 25, 20241.94001.95001.93001.94001.940014,633
Jul 24, 20241.97501.97501.94001.94001.940023,123
Jul 23, 20241.97501.98501.96501.97501.975042,480
Jul 22, 20241.97001.97501.96501.97001.970020,809
Jul 19, 20241.95501.97501.95001.95501.955022,901
Jul 18, 20241.94001.96001.93501.96001.960045,335
Jul 17, 20241.92001.94001.92001.94001.940030,263
Jul 16, 20241.92501.94001.91501.93501.935027,600
Jul 15, 20241.90001.93001.89001.93001.930055,476
Jul 12, 20241.90001.93501.88001.93501.935020,200
Jul 11, 20241.90001.93001.89001.90001.900015,077
Jul 10, 20241.86001.90001.86001.90001.900040,336
Jul 9, 20241.88001.89001.86001.89001.890047,190
Jul 8, 20241.84501.88001.84501.88001.880039,672
Jul 5, 20241.85001.86501.84501.86501.865045,040
Jul 4, 20241.84501.88001.83501.84501.845043,291
Jul 3, 20241.85001.88501.83501.87501.875060,953
Jul 2, 20241.87001.89501.85001.85001.850018,723
Jul 1, 20241.85001.89001.85001.89001.890025,091
Jun 28, 20241.86501.86501.85001.85501.855015,990
Jun 27, 20241.85001.89001.84501.84501.845023,670
Jun 26, 20241.89001.89001.86001.86001.860047,488
Jun 25, 20241.84001.89001.84001.88001.880019,493
Jun 21, 20241.85001.87001.85001.86001.860038,823
Jun 20, 20241.87001.87501.84501.84501.845056,669
Jun 19, 20241.90001.90001.86501.87001.870053,266
Jun 18, 20241.87001.92001.87001.89001.890026,242
Jun 17, 20241.85501.87501.85001.86501.865026,028
Jun 14, 20241.89501.89501.83501.83501.835054,873
Jun 13, 20241.89501.90501.87501.87501.875036,877
Jun 12, 2024 0.1045 Dividend
Jun 12, 20241.92001.92001.86001.88001.880064,628
Jun 11, 20241.96002.00001.95001.97001.865562,696
Jun 10, 20241.97501.99001.96001.97001.865543,698
Jun 7, 20241.99001.99001.98001.98001.875020,410
Jun 6, 20241.99501.99501.96501.98001.875032,674
Jun 5, 20241.98001.98501.97501.97501.870212,670
Jun 4, 20241.99001.99001.94001.95501.851353,690
Jun 3, 20241.98001.99501.96001.96501.860871,646
May 31, 20241.99001.99501.97001.97501.870242,729
May 30, 20241.98501.99001.97501.98001.875032,644
May 29, 20241.99001.99001.97001.98001.875031,679
May 28, 20242.00002.00001.99001.99001.884426,351
May 27, 20242.00002.01001.99502.00001.893948,872
May 24, 20242.00002.01001.98502.00001.893928,939
May 23, 20241.98502.00001.98502.00001.893926,144
May 22, 20241.99002.01001.98502.01001.903446,465
May 21, 20241.98002.00001.98002.00001.893967,029
May 20, 20241.96001.98501.96001.98001.875024,000
May 17, 20241.97501.97501.94501.96501.860824,732
May 16, 20241.98001.98001.95501.97001.865517,271
May 15, 20241.96501.97501.96001.96501.860821,620
May 14, 20241.96001.96001.95501.96001.856011,478
May 13, 20241.97001.97001.95001.95501.851324,623
May 10, 20241.97001.97001.96001.96501.860816,779
May 9, 20241.97001.97501.95501.97001.865515,351
May 8, 20241.97501.98001.97001.97001.865523,367
May 2, 20241.97501.98001.96001.98001.875012,343
Apr 30, 20241.96501.98001.96501.97501.870231,764
Apr 29, 20241.97001.97001.96001.97001.865520,806

Related Tickers

TRESTATES.AT Trade Estates REIC
1.6100
+0.62%
 
VNO-PO Vornado Realty Trust
14.46
-1.30%
 
ONL Orion Properties Inc.
1.7600
+1.15%
 
BXP BXP, Inc.
65.12
-1.69%