Trastor Real Estate Investment Company SA (ATH:TRASTOR)
Greece · Delayed Price · Currency is EUR 1.230
+0.010 (0.82%)
At close: Nov 17, 2025
ATH:TRASTOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 5,232 |
| Nov 13, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | 0.82% | 1,690 |
| Nov 12, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 4,520 |
| Nov 11, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | 1,930 |
| Nov 10, 2025 | 1.29 | 1.29 | 1.20 | 1.25 | 1.25 | -3.10% | 29,298 |
| Nov 7, 2025 | 1.24 | 1.30 | 1.23 | 1.29 | 1.29 | 4.03% | 24,298 |
| Nov 6, 2025 | 1.23 | 1.23 | 1.23 | 1.24 | 1.24 | - | 566 |
| Nov 5, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 0.81% | 8,162 |
| Nov 4, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 2,200 |
| Nov 3, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 900 |
| Oct 31, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 800 |
| Oct 30, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | - | 505 |
| Oct 29, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 850 |
| Oct 27, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 1,850 |
| Oct 24, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | - | 2,500 |
| Oct 23, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 200 |
| Oct 22, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 1,100 |
| Oct 21, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 200 |
| Oct 20, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 0.82% | 4,700 |
| Oct 17, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 1,250 |
| Oct 16, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 510 |
| Oct 15, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 1,000 |
| Oct 14, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 500 |
| Oct 13, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | - | 730 |
| Oct 10, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 7,505 |
| Oct 9, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 5,100 |
| Oct 8, 2025 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -1.56% | 3,436 |
| Oct 7, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 1,459 |
| Oct 6, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 5,430 |
| Oct 3, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | - | 1,700 |
| Oct 2, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 690 |
| Oct 1, 2025 | 1.30 | 1.30 | 1.29 | 1.28 | 1.28 | - | 310 |
| Sep 30, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 3,247 |
| Sep 29, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 800 |
| Sep 26, 2025 | 1.29 | 1.30 | 1.29 | 1.28 | 1.28 | - | 500 |
| Sep 25, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 901 |
| Sep 24, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 450 |
| Sep 23, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 1,600 |
| Sep 22, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 570 |
| Sep 19, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 380 |
| Sep 18, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 680 |
| Sep 17, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 570 |
| Sep 16, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 487 |
| Sep 15, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 949 |
| Sep 12, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 3.17% | 1,840 |
| Sep 11, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 500 |
| Sep 10, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 570 |
| Sep 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 100 |
| Sep 8, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 633 |
| Sep 5, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 1,619 |