Trastor Real Estate Investment Company SA (ATH:TRASTOR)
Greece · Delayed Price · Currency is EUR 1.270
-0.030 (-2.31%)
At close: Jan 20, 2026
ATH:TRASTOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 841 |
| Nov 26, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 1,520 |
| Nov 25, 2025 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 3,015 |
| Nov 24, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 3,080 |
| Nov 21, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 1,835 |
| Nov 20, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 3,617 |
| Nov 19, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -1.63% | 1,706 |
| Nov 18, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 373 |
| Nov 17, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.82% | 970 |
| 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 |