Trek Development of Infrastructures and Services S.A. (ATH:TREK)
Greece · Delayed Price · Currency is EUR 3.870
-0.020 (-0.51%)
Last updated: Jun 4, 2026, 3:41 PM EET
ATH:TREK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 3.81 | 3.89 | 3.80 | 3.87 | 3.87 | -0.51% | 5,115 |
| Jun 3, 2026 | 3.89 | 3.90 | 3.82 | 3.89 | 3.89 | -0.26% | 2,195 |
| Jun 2, 2026 | 3.91 | 3.94 | 3.88 | 3.90 | 3.90 | 1.30% | 3,085 |
| May 29, 2026 | 3.87 | 3.94 | 3.81 | 3.85 | 3.85 | -1.28% | 2,507 |
| May 28, 2026 | 3.92 | 3.92 | 3.84 | 3.90 | 3.90 | -0.51% | 1,845 |
| May 27, 2026 | 3.91 | 3.93 | 3.80 | 3.92 | 3.92 | -0.25% | 6,804 |
| May 26, 2026 | 4.04 | 4.05 | 3.83 | 3.93 | 3.93 | -2.72% | 8,453 |
| May 25, 2026 | 4.10 | 4.16 | 4.01 | 4.04 | 4.04 | 1.00% | 2,266 |
| May 22, 2026 | 4.06 | 4.06 | 3.96 | 4.00 | 4.00 | 1.01% | 2,922 |
| May 21, 2026 | 4.03 | 4.03 | 3.91 | 3.96 | 3.96 | -1.00% | 6,393 |
| May 20, 2026 | 4.00 | 4.04 | 3.90 | 4.00 | 4.00 | - | 6,026 |
| May 19, 2026 | 4.08 | 4.11 | 3.93 | 4.00 | 4.00 | -2.68% | 11,064 |
| May 18, 2026 | 3.77 | 4.11 | 3.74 | 4.11 | 4.11 | 9.89% | 734,281 |
| May 15, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | - | 400 |
| May 14, 2026 | 3.77 | 3.84 | 3.71 | 3.74 | 3.74 | -0.80% | 3,004 |
| May 13, 2026 | 3.84 | 3.95 | 3.73 | 3.77 | 3.77 | 1.34% | 15,565 |
| May 12, 2026 | 3.60 | 3.75 | 3.60 | 3.72 | 3.72 | 3.33% | 5,534 |
| May 11, 2026 | 3.40 | 3.60 | 3.40 | 3.60 | 3.60 | 6.19% | 48,445 |
| May 8, 2026 | 3.25 | 3.41 | 3.25 | 3.39 | 3.39 | 4.63% | 66,615 |
| May 7, 2026 | 3.15 | 3.25 | 3.13 | 3.24 | 3.24 | 2.21% | 10,116 |
| May 6, 2026 | 3.17 | 3.17 | 3.13 | 3.17 | 3.17 | - | 3,437 |
| May 5, 2026 | 3.15 | 3.18 | 3.10 | 3.17 | 3.17 | 0.63% | 3,055 |
| May 4, 2026 | 3.18 | 3.22 | 3.11 | 3.15 | 3.15 | -0.94% | 6,852 |
| Apr 30, 2026 | 3.15 | 3.20 | 3.10 | 3.18 | 3.18 | 0.95% | 24,150 |
| Apr 29, 2026 | 3.15 | 3.16 | 3.07 | 3.15 | 3.15 | -0.63% | 3,773 |
| Apr 28, 2026 | 3.13 | 3.22 | 3.08 | 3.17 | 3.17 | -1.25% | 4,908 |
| Apr 27, 2026 | 3.27 | 3.27 | 3.13 | 3.21 | 3.21 | -0.93% | 3,342 |
| Apr 24, 2026 | 3.25 | 3.27 | 3.24 | 3.24 | 3.24 | -0.92% | 1,185 |
| Apr 23, 2026 | 3.21 | 3.30 | 3.20 | 3.27 | 3.27 | 2.19% | 1,751 |
| Apr 22, 2026 | 3.19 | 3.21 | 3.19 | 3.20 | 3.20 | 1.70% | 792 |
| Apr 21, 2026 | 3.22 | 3.23 | 3.22 | 3.21 | 3.15 | - | 108 |
| Apr 20, 2026 | 3.25 | 3.25 | 3.19 | 3.21 | 3.15 | -1.83% | 568 |
| Apr 17, 2026 | 3.26 | 3.27 | 3.19 | 3.27 | 3.21 | 0.93% | 2,960 |
| Apr 16, 2026 | 3.24 | 3.26 | 3.20 | 3.24 | 3.18 | 0.31% | 3,115 |
| Apr 15, 2026 | 3.20 | 3.25 | 3.20 | 3.23 | 3.17 | 1.25% | 645 |
| Apr 14, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.13 | - | 200 |
| Apr 9, 2026 | 3.19 | 3.19 | 3.18 | 3.19 | 3.13 | -0.31% | 1,613 |
| Apr 8, 2026 | 3.22 | 3.23 | 3.12 | 3.20 | 3.14 | 1.27% | 10,070 |
| Apr 7, 2026 | 3.24 | 3.24 | 3.11 | 3.16 | 3.10 | -0.63% | 1,050 |
| Apr 2, 2026 | 3.17 | 3.29 | 3.08 | 3.18 | 3.12 | 0.32% | 8,778 |
| Apr 1, 2026 | 3.08 | 3.17 | 3.08 | 3.17 | 3.11 | 2.92% | 233,513 |
| Mar 31, 2026 | 3.00 | 3.08 | 3.00 | 3.08 | 3.02 | - | 160 |
| Mar 30, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | - | - |
| Mar 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | - | 5 |
| Mar 26, 2026 | 3.09 | 3.09 | 3.09 | 3.08 | 3.02 | - | 10 |
| Mar 24, 2026 | 3.09 | 3.09 | 3.09 | 3.08 | 3.02 | - | 50 |
| Mar 23, 2026 | 3.01 | 3.09 | 3.01 | 3.08 | 3.02 | -0.65% | 1,852 |
| Mar 20, 2026 | 3.00 | 3.10 | 2.93 | 3.10 | 3.04 | 3.68% | 6,302 |
| Mar 19, 2026 | 2.98 | 3.02 | 2.96 | 2.99 | 2.93 | -0.33% | 500 |
| Mar 18, 2026 | 3.06 | 3.08 | 3.00 | 3.00 | 2.94 | -2.60% | 1,530 |