Trastor Real Estate Investment Company SA (ATH:TRASTOR)
Greece · Delayed Price · Currency is EUR 1.190
-0.060 (-4.80%)
At close: Jul 31, 2025
EngageSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 800 |
| Jun 24, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -2.44% | 800 |
| Jun 23, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | - | 600 |
| Jun 20, 2025 | 1.19 | 1.24 | 1.19 | 1.23 | 1.23 | 1.65% | 1,400 |
| Jun 19, 2025 | 1.19 | 1.20 | 1.19 | 1.21 | 1.21 | - | 400 |
| Jun 18, 2025 | 1.20 | 1.20 | 1.19 | 1.21 | 1.21 | - | 600 |
| Jun 17, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 2,005 |
| Jun 16, 2025 | 1.20 | 1.20 | 1.20 | 1.19 | 1.19 | - | 300 |
| Jun 13, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 2,831 |
| Jun 12, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 491 |
| Jun 11, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 1,340 |
| Jun 10, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 600 |
| Jun 6, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | 800 |
| Jun 5, 2025 | 1.19 | 1.19 | 1.19 | 1.17 | 1.17 | - | 600 |
| Jun 4, 2025 | 1.20 | 1.20 | 1.20 | 1.17 | 1.17 | - | 300 |
| Jun 3, 2025 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | - | 450 |
| Jun 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 800 |
| May 30, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 900 |
| May 29, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 670 |
| May 28, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | 1,570 |
| May 27, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 600 |
| May 26, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 268 |
| May 23, 2025 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 1.72% | 1,378 |
| May 22, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | - | 1,436 |