Trastor Real Estate Investment Company SA (ATH:TRASTOR)
Greece · Delayed Price · Currency is EUR 1.320
0.00 (0.00%)
At close: Feb 12, 2026
ATH:TRASTOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.35 | 1.35 | 1.34 | 1.32 | 1.32 | - | 440 |
| Feb 11, 2026 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 1,820 |
| Feb 10, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 1,051 |
| Feb 9, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -1.50% | 2,830 |
| Feb 6, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 1,200 |
| Feb 5, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | 470 |
| Feb 4, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | - | 1,370 |
| Feb 3, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | - | 1,961 |
| Feb 2, 2026 | 1.31 | 1.31 | 1.31 | 1.33 | 1.33 | - | 211 |
| Jan 30, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 3,850 |
| Jan 29, 2026 | 1.30 | 1.38 | 1.30 | 1.34 | 1.34 | 2.29% | 4,490 |
| Jan 28, 2026 | 1.38 | 1.38 | 1.30 | 1.31 | 1.31 | -3.68% | 8,824 |
| Jan 27, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 6,160 |
| Jan 26, 2026 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 0.75% | 1,643 |
| Jan 23, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 2.29% | 1,640 |
| Jan 22, 2026 | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | 2.34% | 1,800 |
| Jan 21, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 1,700 |
| Jan 20, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 2,500 |
| Jan 19, 2026 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 0.78% | 3,742 |
| Jan 16, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | - | 703 |
| Jan 15, 2026 | 1.28 | 1.28 | 1.28 | 1.29 | 1.29 | - | 187 |
| Jan 14, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 1,336 |
| Jan 13, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 800 |
| Jan 12, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 2.40% | 2,781 |
| Jan 9, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 700 |
| Jan 8, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | - | 1,000 |
| Jan 7, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 670 |
| Jan 5, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 1,535 |
| Jan 2, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | 0.81% | 2,171 |
| Dec 31, 2025 | 1.28 | 1.28 | 1.27 | 1.24 | 1.24 | - | 40 |
| Dec 30, 2025 | 1.23 | 1.27 | 1.23 | 1.24 | 1.24 | - | 895 |
| Dec 29, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | - | 836 |
| Dec 23, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | - | 700 |
| Dec 22, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 400 |
| Dec 19, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 500 |
| Dec 18, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 1,400 |
| Dec 17, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 1,400 |
| Dec 16, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 1,422 |
| Dec 15, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | 800 |
| Dec 12, 2025 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 2.46% | 3,926 |
| Dec 11, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1,200 |
| Dec 10, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | - | 805 |
| Dec 9, 2025 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 1,791 |
| Dec 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 2,200 |
| Dec 5, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 200 |
| Dec 4, 2025 | 1.23 | 1.25 | 1.20 | 1.24 | 1.24 | -0.80% | 3,758 |
| Dec 3, 2025 | 1.22 | 1.25 | 1.19 | 1.25 | 1.25 | 1.63% | 3,976 |
| Dec 2, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 2,374 |
| Dec 1, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 721 |
| Nov 28, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.64% | 1,361 |