Trastor Real Estate Investment Company SA (ATH:TRASTOR)
Greece · Delayed Price · Currency is EUR 1.250
-0.050 (-3.85%)
At close: Sep 3, 2025
ATH:TRASTOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.27 | 1.28 | 1.26 | 1.25 | 1.25 | - | 400 |
| Sep 3, 2025 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -3.85% | 3,200 |
| Sep 2, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | -2.26% | 2,088 |
| Sep 1, 2025 | 1.31 | 1.32 | 1.31 | 1.33 | 1.33 | - | 500 |
| Aug 29, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 600 |
| Aug 28, 2025 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | -2.94% | 1,350 |
| Aug 27, 2025 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 910 |
| Aug 26, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | -2.17% | 800 |
| Aug 25, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 610 |
| Aug 22, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 700 |
| Aug 21, 2025 | 1.31 | 1.41 | 1.29 | 1.38 | 1.38 | 6.15% | 3,909 |
| Aug 20, 2025 | 1.33 | 1.34 | 1.26 | 1.30 | 1.30 | -2.99% | 2,676 |
| Aug 19, 2025 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 2,890 |
| Aug 18, 2025 | 1.29 | 1.34 | 1.29 | 1.33 | 1.33 | 3.10% | 2,840 |
| Aug 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 200 |
| Aug 13, 2025 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 2,666 |
| Aug 12, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 1,970 |
| Aug 11, 2025 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | 3.25% | 2,857 |
| Aug 8, 2025 | 1.23 | 1.27 | 1.21 | 1.23 | 1.23 | - | 1,986 |
| Aug 7, 2025 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 4,055 |
| Aug 6, 2025 | 1.23 | 1.28 | 1.22 | 1.24 | 1.24 | 3.33% | 3,163 |
| Aug 5, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 700 |
| Aug 4, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 1,160 |
| Aug 1, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 2,616 |
| Jul 31, 2025 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -4.80% | 1,876 |
| Jul 30, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 700 |
| Jul 29, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.56% | 1,400 |
| Jul 28, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 1,350 |
| Jul 25, 2025 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -1.53% | 2,503 |
| Jul 24, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.76% | 658 |
| Jul 23, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | - | 1,760 |
| Jul 22, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 875 |
| Jul 21, 2025 | 1.31 | 1.34 | 1.29 | 1.33 | 1.33 | 2.31% | 1,993 |
| Jul 18, 2025 | 1.27 | 1.33 | 1.26 | 1.30 | 1.30 | 2.36% | 4,867 |
| Jul 17, 2025 | 1.23 | 1.30 | 1.23 | 1.27 | 1.27 | 4.10% | 9,678 |
| Jul 16, 2025 | 1.21 | 1.25 | 1.21 | 1.22 | 1.22 | 0.83% | 5,081 |
| Jul 15, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 1.68% | 3,853 |
| Jul 14, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 858 |
| Jul 11, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 450 |
| Jul 10, 2025 | 1.20 | 1.20 | 1.14 | 1.19 | 1.19 | - | 3,114 |
| Jul 9, 2025 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | 5.31% | 6,481 |
| Jul 8, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 8,754 |
| Jul 7, 2025 | 1.20 | 1.21 | 1.14 | 1.15 | 1.15 | -2.54% | 8,591 |
| Jul 4, 2025 | 1.20 | 1.24 | 1.17 | 1.18 | 1.18 | -1.67% | 3,050 |
| Jul 3, 2025 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | -3.23% | 710 |
| Jul 2, 2025 | 1.19 | 1.22 | 1.19 | 1.24 | 1.24 | - | 600 |
| Jul 1, 2025 | 1.23 | 1.23 | 1.19 | 1.24 | 1.24 | - | 600 |
| Jun 30, 2025 | 1.19 | 1.26 | 1.19 | 1.24 | 1.24 | 1.64% | 1,312 |
| Jun 27, 2025 | 1.20 | 1.20 | 1.19 | 1.22 | 1.22 | - | 600 |
| Jun 26, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 2.52% | 1,820 |