Trek Development of Infrastructures and Services S.A. (ATH:TREK)
Greece · Delayed Price · Currency is EUR 3.780
0.00 (0.00%)
Last updated: Aug 5, 2026, 2:42 PM EET
ATH:TREK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 3.79 | 3.80 | 3.70 | 3.78 | 3.78 | 2.44% | 1,460 |
| Aug 3, 2026 | 3.66 | 3.79 | 3.61 | 3.69 | 3.69 | -2.64% | 471 |
| Jul 31, 2026 | 3.79 | 3.80 | 3.79 | 3.79 | 3.79 | 1.07% | 720 |
| Jul 30, 2026 | 3.80 | 3.80 | 3.80 | 3.75 | 3.75 | - | 138 |
| Jul 29, 2026 | 3.79 | 3.80 | 3.79 | 3.75 | 3.75 | - | 80 |
| Jul 28, 2026 | 3.77 | 3.80 | 3.68 | 3.75 | 3.75 | -0.53% | 508 |
| Jul 27, 2026 | 3.77 | 3.80 | 3.77 | 3.77 | 3.77 | 1.89% | 519 |
| Jul 24, 2026 | 3.75 | 3.75 | 3.65 | 3.70 | 3.70 | -1.33% | 539 |
| Jul 23, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 200 |
| Jul 22, 2026 | 3.75 | 3.76 | 3.63 | 3.75 | 3.75 | -0.53% | 3,351 |
| Jul 21, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| Jul 20, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | 50 |
| Jul 17, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.07% | 316 |
| Jul 16, 2026 | 3.79 | 3.80 | 3.72 | 3.73 | 3.73 | -1.84% | 1,903 |
| Jul 15, 2026 | 3.71 | 3.80 | 3.70 | 3.80 | 3.80 | 0.26% | 1,234 |
| Jul 14, 2026 | 3.71 | 3.81 | 3.71 | 3.79 | 3.79 | -0.26% | 11,261 |
| Jul 13, 2026 | 3.72 | 3.82 | 3.62 | 3.80 | 3.80 | 1.06% | 3,217 |
| Jul 10, 2026 | 3.65 | 3.76 | 3.60 | 3.76 | 3.76 | 2.45% | 14,929 |
| Jul 9, 2026 | 3.69 | 3.73 | 3.60 | 3.67 | 3.67 | -3.17% | 7,210 |
| Jul 8, 2026 | 3.79 | 3.79 | 3.62 | 3.79 | 3.79 | -0.52% | 4,445 |
| Jul 7, 2026 | 3.75 | 3.81 | 3.75 | 3.81 | 3.81 | 0.53% | 571 |
| Jul 6, 2026 | 3.77 | 3.82 | 3.74 | 3.79 | 3.79 | -0.26% | 2,174 |
| Jul 3, 2026 | 3.77 | 3.84 | 3.76 | 3.80 | 3.80 | -1.04% | 1,500 |
| Jul 2, 2026 | 3.79 | 3.85 | 3.72 | 3.84 | 3.84 | 0.52% | 6,797 |
| Jul 1, 2026 | 3.88 | 3.88 | 3.77 | 3.82 | 3.82 | -1.55% | 1,778 |
| Jun 30, 2026 | 3.77 | 3.88 | 3.77 | 3.88 | 3.88 | - | 3,433 |
| Jun 29, 2026 | 3.88 | 3.89 | 3.86 | 3.88 | 3.88 | - | 1,253 |
| Jun 26, 2026 | 3.88 | 3.88 | 3.77 | 3.88 | 3.88 | -0.26% | 1,901 |
| Jun 25, 2026 | 3.80 | 3.89 | 3.77 | 3.89 | 3.89 | 0.26% | 4,076 |
| Jun 24, 2026 | 3.85 | 3.90 | 3.85 | 3.88 | 3.88 | -0.51% | 200 |
| Jun 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | 777 |
| Jun 22, 2026 | 3.88 | 3.89 | 3.80 | 3.88 | 3.88 | 1.84% | 574 |
| Jun 19, 2026 | 3.89 | 3.89 | 3.80 | 3.81 | 3.81 | - | 958 |
| Jun 18, 2026 | 3.90 | 3.90 | 3.77 | 3.81 | 3.81 | -0.78% | 2,814 |
| Jun 17, 2026 | 3.84 | 3.86 | 3.80 | 3.84 | 3.84 | -1.54% | 2,352 |
| Jun 16, 2026 | 3.90 | 3.91 | 3.90 | 3.90 | 3.90 | - | 365 |
| Jun 15, 2026 | 3.90 | 3.93 | 3.88 | 3.90 | 3.90 | - | 4,477 |
| Jun 12, 2026 | 3.85 | 3.90 | 3.82 | 3.90 | 3.90 | 2.09% | 1,603 |
| Jun 11, 2026 | 3.86 | 3.86 | 3.80 | 3.82 | 3.82 | - | 724 |
| Jun 10, 2026 | 3.85 | 3.85 | 3.80 | 3.82 | 3.82 | -0.52% | 3,660 |
| Jun 9, 2026 | 3.89 | 3.89 | 3.80 | 3.84 | 3.84 | -1.29% | 1,667 |
| Jun 8, 2026 | 3.90 | 3.90 | 3.84 | 3.89 | 3.89 | -0.77% | 5,591 |
| Jun 5, 2026 | 3.94 | 3.94 | 3.91 | 3.92 | 3.92 | 1.29% | 1,161 |
| 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 |