Trade Estates REIC (ATH:TRESTATES)
Greece · Delayed Price · Currency is EUR 1.770
-0.010 (-0.56%)
At close: Nov 7, 2025
Trade Estates REIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.78 | 1.78 | 1.69 | 1.77 | 1.77 | -0.56% | 161,546 |
| Nov 6, 2025 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | - | 57,866 |
| Nov 5, 2025 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | 0.28% | 73,369 |
| Nov 4, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.28% | 35,857 |
| Nov 3, 2025 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | 0.85% | 98,527 |
| Oct 31, 2025 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | -0.28% | 29,860 |
| Oct 30, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | 0.28% | 38,588 |
| Oct 29, 2025 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | -0.28% | 52,923 |
| Oct 27, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | 0.28% | 50,593 |
| Oct 24, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | 66,792 |
| Oct 23, 2025 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -0.57% | 46,232 |
| Oct 22, 2025 | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | -0.28% | 61,612 |
| Oct 21, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | 47,069 |
| Oct 20, 2025 | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | 0.57% | 75,176 |
| Oct 17, 2025 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -1.13% | 135,058 |
| Oct 16, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -0.28% | 31,170 |
| Oct 15, 2025 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | -0.28% | 66,528 |
| Oct 14, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -0.28% | 89,821 |
| Oct 13, 2025 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | - | 78,310 |
| Oct 10, 2025 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | -0.83% | 52,632 |
| Oct 9, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | 0.28% | 43,273 |
| Oct 8, 2025 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | 0.84% | 60,656 |
| Oct 7, 2025 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -0.56% | 49,788 |
| Oct 6, 2025 | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | -1.10% | 59,911 |
| Oct 3, 2025 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | -0.28% | 76,357 |
| Oct 2, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | - | 56,358 |
| Oct 1, 2025 | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -1.09% | 69,801 |
| Sep 30, 2025 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.81% | 113,532 |
| Sep 29, 2025 | 1.83 | 1.86 | 1.83 | 1.85 | 1.85 | 1.09% | 124,547 |
| Sep 26, 2025 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | 0.55% | 270,732 |
| Sep 25, 2025 | 1.84 | 1.85 | 1.80 | 1.82 | 1.82 | -0.27% | 90,534 |
| Sep 24, 2025 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | 1.96% | 157,565 |
| Sep 23, 2025 | 1.78 | 1.82 | 1.78 | 1.79 | 1.79 | 0.56% | 285,077 |
| Sep 22, 2025 | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | 0.56% | 65,865 |
| Sep 19, 2025 | 1.73 | 1.78 | 1.73 | 1.77 | 1.77 | 1.43% | 86,508 |
| Sep 18, 2025 | 1.74 | 1.75 | 1.70 | 1.75 | 1.75 | 1.75% | 91,608 |
| Sep 17, 2025 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -1.44% | 56,414 |
| Sep 16, 2025 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -0.57% | 43,847 |
| Sep 15, 2025 | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | 0.29% | 159,349 |
| Sep 12, 2025 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | - | 39,414 |
| Sep 11, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.29% | 40,700 |
| Sep 10, 2025 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | - | 31,758 |
| Sep 9, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | 0.29% | 37,781 |
| Sep 8, 2025 | 1.76 | 1.80 | 1.75 | 1.75 | 1.75 | -0.29% | 90,584 |
| Sep 5, 2025 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | 0.29% | 44,813 |
| Sep 4, 2025 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | - | 46,852 |
| Sep 3, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 2.35% | 58,238 |
| Sep 2, 2025 | 1.75 | 1.76 | 1.67 | 1.71 | 1.71 | -2.57% | 68,453 |
| Sep 1, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | - | 23,791 |
| Aug 29, 2025 | 1.74 | 1.75 | 1.72 | 1.75 | 1.75 | 1.45% | 42,547 |