Trastor Real Estate Investment Company SA (ATH:TRASTOR)
Greece · Delayed Price · Currency is EUR 0.9720
-0.0100 (-1.02%)
At close: May 27, 2026
ATH:TRASTOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 1.17 | 1.22 | 1.16 | 1.20 | 1.20 | 2.56% | 3,088 |
| Mar 30, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 700 |
| Mar 27, 2026 | 1.22 | 1.23 | 1.15 | 1.17 | 1.17 | -5.65% | 3,942 |
| Mar 26, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 6.90% | 1,107 |
| Mar 24, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.16 | -1.64% | 3,496 |
| Mar 23, 2026 | 1.22 | 1.23 | 1.19 | 1.22 | 1.18 | 0.83% | 2,695 |
| Mar 20, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.17 | -2.42% | 2,976 |
| Mar 19, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.20 | -1.59% | 984 |
| Mar 18, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.22 | - | 1,000 |
| Mar 17, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.22 | 0.80% | 2,619 |
| Mar 16, 2026 | 1.22 | 1.25 | 1.20 | 1.25 | 1.21 | 1.63% | 2,220 |
| Mar 13, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.19 | 0.82% | 799 |
| Mar 12, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.18 | - | 400 |
| Mar 11, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.18 | 1.67% | 1,378 |