Trek Development of Infrastructures and Services S.A. (ATH:TREK)
Greece · Delayed Price · Currency is EUR 3.760
-0.100 (-2.59%)
Last updated: Oct 5, 2026, 4:30 PM EET
ATH:TREK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 3.82 | 3.82 | 3.74 | 3.76 | 3.76 | -2.59% | 1,145 |
| Oct 2, 2026 | 3.84 | 3.90 | 3.84 | 3.86 | 3.86 | 0.26% | 780 |
| Oct 1, 2026 | 3.87 | 3.87 | 3.75 | 3.85 | 3.85 | -0.52% | 3,507 |
| Sep 30, 2026 | 3.80 | 3.90 | 3.70 | 3.87 | 3.87 | 3.48% | 11,228 |
| Sep 29, 2026 | 3.74 | 3.75 | 3.70 | 3.74 | 3.74 | -0.53% | 1,743 |
| Sep 28, 2026 | 3.72 | 3.78 | 3.72 | 3.76 | 3.76 | 1.08% | 200 |
| Sep 25, 2026 | 3.67 | 3.80 | 3.66 | 3.72 | 3.72 | -0.80% | 771 |
| Sep 24, 2026 | 3.79 | 3.79 | 3.68 | 3.75 | 3.75 | 0.27% | 1,808 |
| Sep 23, 2026 | 3.74 | 3.75 | 3.74 | 3.74 | 3.74 | -0.80% | 510 |
| Sep 22, 2026 | 3.78 | 3.78 | 3.76 | 3.77 | 3.77 | 1.34% | 351 |
| Sep 21, 2026 | 3.61 | 3.81 | 3.61 | 3.72 | 3.72 | -0.27% | 1,600 |
| Sep 18, 2026 | 3.68 | 3.73 | 3.63 | 3.73 | 3.73 | - | 938 |
| Sep 17, 2026 | 3.70 | 3.83 | 3.66 | 3.73 | 3.73 | 0.27% | 612 |
| Sep 16, 2026 | 3.70 | 3.75 | 3.68 | 3.72 | 3.72 | -0.80% | 1,282 |
| Sep 15, 2026 | 3.76 | 3.77 | 3.65 | 3.75 | 3.75 | -0.27% | 1,906 |
| Sep 14, 2026 | 3.80 | 3.83 | 3.70 | 3.76 | 3.76 | -1.31% | 1,900 |
| Sep 11, 2026 | 3.84 | 3.84 | 3.78 | 3.81 | 3.81 | 0.79% | 954 |
| Sep 10, 2026 | 3.79 | 3.79 | 3.73 | 3.78 | 3.78 | -0.53% | 760 |
| Sep 9, 2026 | 3.75 | 3.84 | 3.75 | 3.80 | 3.80 | 3.54% | 1,013 |
| Sep 8, 2026 | 3.65 | 3.74 | 3.65 | 3.67 | 3.67 | 1.38% | 300 |
| Sep 7, 2026 | 3.71 | 3.71 | 3.62 | 3.62 | 3.62 | -2.43% | 1,587 |
| Sep 4, 2026 | 3.71 | 3.77 | 3.71 | 3.71 | 3.71 | - | 100 |
| Sep 3, 2026 | 3.74 | 3.74 | 3.70 | 3.71 | 3.71 | -1.07% | 1,305 |
| Sep 2, 2026 | 3.76 | 3.77 | 3.71 | 3.75 | 3.75 | -0.53% | 379 |
| Sep 1, 2026 | 3.77 | 3.78 | 3.70 | 3.77 | 3.77 | -0.53% | 249 |
| Aug 31, 2026 | 3.70 | 3.79 | 3.70 | 3.79 | 3.79 | - | 1,280 |
| Aug 28, 2026 | 3.69 | 3.81 | 3.67 | 3.79 | 3.79 | -0.52% | 16,908 |
| Aug 27, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | - |
| Aug 26, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 175 |
| Aug 25, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.52% | 250 |
| Aug 24, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.26% | 1,000 |
| Aug 21, 2026 | 3.74 | 3.84 | 3.74 | 3.84 | 3.84 | - | 15 |
| Aug 20, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 19, 2026 | 3.67 | 3.84 | 3.66 | 3.84 | 3.84 | 2.40% | 752 |
| Aug 18, 2026 | 3.80 | 3.83 | 3.70 | 3.75 | 3.75 | - | 118 |
| Aug 17, 2026 | 3.77 | 3.77 | 3.65 | 3.75 | 3.75 | 3.02% | 345 |
| Aug 14, 2026 | 3.70 | 3.73 | 3.64 | 3.64 | 3.64 | -2.93% | 1,549 |
| Aug 13, 2026 | 3.77 | 3.79 | 3.77 | 3.75 | 3.75 | - | 11 |
| Aug 12, 2026 | 3.81 | 3.81 | 3.75 | 3.75 | 3.75 | -1.06% | 749 |
| Aug 11, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 500 |
| Aug 10, 2026 | 3.81 | 3.81 | 3.80 | 3.79 | 3.79 | - | 51 |
| Aug 7, 2026 | 3.80 | 3.80 | 3.70 | 3.79 | 3.79 | -0.26% | 3,896 |
| Aug 6, 2026 | 3.80 | 3.81 | 3.72 | 3.80 | 3.80 | 1.33% | 563 |
| Aug 5, 2026 | 3.75 | 3.78 | 3.71 | 3.75 | 3.75 | -0.79% | 533 |
| 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 |