Trastor Real Estate Investment Company SA (ATH:TRASTOR)
Greece · Delayed Price · Currency is EUR 0.9600
+0.0240 (2.56%)
At close: Jun 16, 2026
ATH:TRASTOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | 0.21% | 984,927 |
| Jun 16, 2026 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 2.56% | 3,462,728 |
| Jun 15, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.96% | 430,022 |
| Jun 12, 2026 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | 0.22% | 431,184 |
| Jun 11, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -0.87% | 527,125 |
| Jun 10, 2026 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -0.43% | 218,134 |
| Jun 9, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -0.64% | 437,271 |
| Jun 8, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | - | 646,663 |
| Jun 5, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.43% | 269,972 |
| Jun 4, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -0.21% | 312,906 |
| Jun 3, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.63% | 401,848 |
| Jun 2, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -2.07% | 406,409 |
| May 29, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.21% | 250,163 |
| May 28, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.41% | 179,873 |
| May 27, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 389,471 |
| May 26, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.20% | 131,888 |
| May 25, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 215,277 |
| May 22, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 0.40% | 244,483 |
| May 21, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 160,576 |
| May 20, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 428,030 |
| May 19, 2026 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -9.91% | 1,483,300 |
| May 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -9.76% | 104,762 |
| May 15, 2026 | 1.25 | 1.27 | 1.21 | 1.23 | 1.23 | -0.40% | 7,336 |
| May 14, 2026 | 1.26 | 1.26 | 1.21 | 1.24 | 1.24 | -0.40% | 10,557 |
| May 13, 2026 | 1.27 | 1.27 | 1.20 | 1.24 | 1.24 | - | 4,790 |
| May 12, 2026 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -2.36% | 5,523 |
| May 11, 2026 | 1.42 | 1.42 | 1.22 | 1.27 | 1.27 | -5.58% | 21,137 |
| May 8, 2026 | 1.27 | 1.35 | 1.27 | 1.35 | 1.35 | 6.32% | 11,770 |
| May 7, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 1.61% | 3,071 |
| May 6, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 0.40% | 1,610 |
| May 5, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 710 |
| May 4, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.19% | 1,180 |
| Apr 30, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.40% | 1,400 |
| Apr 29, 2026 | 1.24 | 1.24 | 1.24 | 1.26 | 1.26 | - | 262 |
| Apr 28, 2026 | 1.27 | 1.27 | 1.22 | 1.26 | 1.26 | 0.40% | 1,130 |
| Apr 27, 2026 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | 2.45% | 2,080 |
| Apr 24, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -3.92% | 2,283 |
| Apr 23, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 1.59% | 1,565 |
| Apr 22, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.40% | 1,485 |
| Apr 21, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 2,935 |
| Apr 20, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 1,200 |
| Apr 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 1,770 |
| Apr 16, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 1.20% | 2,330 |
| Apr 15, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.40% | 1,117 |
| Apr 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 538 |
| Apr 9, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 1.21% | 3,440 |
| Apr 8, 2026 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | 3.78% | 2,137 |
| Apr 7, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 2,085 |
| Apr 2, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 320 |
| Apr 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 365 |