Trek Development of Infrastructures and Services S.A. (ATH:TREK)
Greece · Delayed Price · Currency is EUR 3.100
-0.010 (-0.32%)
At close: Mar 13, 2026
ATH:TREK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3.10 | 3.11 | 3.08 | 3.10 | 3.10 | -0.32% | 1,579 |
| Mar 12, 2026 | 3.14 | 3.14 | 3.06 | 3.11 | 3.11 | - | 2,067 |
| Mar 11, 2026 | 3.12 | 3.19 | 3.05 | 3.11 | 3.11 | 4.01% | 20,845 |
| Mar 10, 2026 | 2.99 | 2.99 | 2.94 | 2.99 | 2.99 | - | 378 |
| Mar 9, 2026 | 2.92 | 2.99 | 2.92 | 2.99 | 2.99 | 1.01% | 1,050 |
| Mar 6, 2026 | 2.96 | 2.97 | 2.96 | 2.96 | 2.96 | - | 500 |
| Mar 5, 2026 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | 0.68% | 505 |
| Mar 4, 2026 | 2.82 | 3.00 | 2.78 | 2.94 | 2.94 | 1.73% | 2,800 |
| Mar 3, 2026 | 2.86 | 2.99 | 2.76 | 2.89 | 2.89 | -4.93% | 4,680 |
| Mar 2, 2026 | 3.00 | 3.19 | 2.89 | 3.04 | 3.04 | -3.49% | 3,600 |
| Feb 27, 2026 | 3.09 | 3.24 | 3.05 | 3.15 | 3.15 | 1.61% | 2,455 |
| Feb 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 25, 2026 | 3.17 | 3.17 | 3.02 | 3.10 | 3.10 | -1.27% | 596 |
| Feb 24, 2026 | 3.08 | 3.14 | 3.08 | 3.14 | 3.14 | 1.95% | 550 |
| Feb 20, 2026 | 3.04 | 3.10 | 2.95 | 3.08 | 3.08 | -1.28% | 3,582 |
| Feb 19, 2026 | 3.09 | 3.12 | 3.05 | 3.12 | 3.12 | 0.97% | 1,238 |
| Feb 18, 2026 | 3.15 | 3.16 | 3.08 | 3.09 | 3.09 | -1.90% | 1,435 |
| Feb 17, 2026 | 3.16 | 3.17 | 3.14 | 3.15 | 3.15 | -0.32% | 255 |
| Feb 16, 2026 | 3.15 | 3.19 | 3.14 | 3.16 | 3.16 | - | 614 |
| Feb 13, 2026 | 3.20 | 3.20 | 3.10 | 3.16 | 3.16 | -0.94% | 5,015 |
| Feb 12, 2026 | 3.20 | 3.21 | 3.15 | 3.19 | 3.19 | 1.27% | 7,305 |
| Feb 11, 2026 | 3.10 | 3.16 | 3.10 | 3.15 | 3.15 | 1.61% | 7,484 |
| Feb 10, 2026 | 2.98 | 3.11 | 2.98 | 3.10 | 3.10 | -0.32% | 4,586 |
| Feb 9, 2026 | 3.07 | 3.14 | 3.02 | 3.11 | 3.11 | -0.96% | 2,105 |
| Feb 6, 2026 | 3.05 | 3.14 | 3.04 | 3.14 | 3.14 | - | 5,825 |
| Feb 5, 2026 | 3.40 | 3.40 | 3.12 | 3.14 | 3.14 | - | 5,420 |
| Feb 4, 2026 | 3.24 | 3.24 | 3.06 | 3.14 | 3.14 | -0.63% | 1,780 |
| Feb 3, 2026 | 3.27 | 3.27 | 3.27 | 3.16 | 3.16 | - | 5 |
| Feb 2, 2026 | 3.18 | 3.20 | 3.01 | 3.16 | 3.16 | 0.64% | 7,341 |
| Jan 30, 2026 | 3.18 | 3.19 | 3.02 | 3.14 | 3.14 | -0.95% | 2,357 |
| Jan 29, 2026 | 3.14 | 3.25 | 3.06 | 3.17 | 3.17 | 0.32% | 3,166 |
| Jan 28, 2026 | 3.19 | 3.23 | 3.06 | 3.16 | 3.16 | -0.63% | 2,205 |
| Jan 27, 2026 | 3.15 | 3.19 | 3.08 | 3.18 | 3.18 | -0.31% | 3,870 |
| Jan 26, 2026 | 3.10 | 3.25 | 3.10 | 3.19 | 3.19 | 0.95% | 1,777 |
| Jan 23, 2026 | 3.29 | 3.29 | 3.16 | 3.16 | 3.16 | -3.36% | 1,865 |
| Jan 22, 2026 | 3.23 | 3.29 | 3.18 | 3.27 | 3.27 | - | 1,154 |
| Jan 21, 2026 | 3.32 | 3.32 | 3.27 | 3.27 | 3.27 | 1.55% | 310 |
| Jan 20, 2026 | 3.26 | 3.27 | 3.20 | 3.22 | 3.22 | -1.53% | 2,255 |
| Jan 19, 2026 | 3.29 | 3.35 | 3.20 | 3.27 | 3.27 | -1.21% | 7,094 |
| Jan 16, 2026 | 3.13 | 3.31 | 3.13 | 3.31 | 3.31 | 0.91% | 416 |
| Jan 15, 2026 | 3.29 | 3.29 | 3.09 | 3.28 | 3.28 | 5.47% | 17,444 |
| Jan 14, 2026 | 3.19 | 3.20 | 3.05 | 3.11 | 3.11 | -1.58% | 8,204 |
| Jan 13, 2026 | 3.36 | 3.36 | 3.14 | 3.16 | 3.16 | -2.77% | 2,903 |
| Jan 12, 2026 | 3.34 | 3.35 | 3.22 | 3.25 | 3.25 | -1.81% | 2,720 |
| Jan 9, 2026 | 3.36 | 3.40 | 3.27 | 3.31 | 3.31 | 4.75% | 3,430 |
| Jan 8, 2026 | 3.17 | 3.26 | 3.10 | 3.16 | 3.16 | -1.25% | 3,567 |
| Jan 7, 2026 | 3.37 | 3.37 | 3.20 | 3.20 | 3.20 | -2.44% | 3,960 |
| Jan 5, 2026 | 3.28 | 3.39 | 3.20 | 3.28 | 3.28 | -1.80% | 8,437 |
| Jan 2, 2026 | 3.47 | 3.47 | 3.31 | 3.34 | 3.34 | -0.89% | 4,670 |
| Dec 31, 2025 | 3.40 | 3.40 | 3.25 | 3.37 | 3.37 | -0.88% | 11,265 |