Trade Estates REIC (ATH:TRESTATES)
Greece · Delayed Price · Currency is EUR 1.920
-0.022 (-1.13%)
At close: Apr 9, 2026
Trade Estates REIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1.94 | 1.94 | 1.89 | 1.92 | 1.92 | -1.13% | 21,174 |
| Apr 8, 2026 | 1.90 | 1.95 | 1.90 | 1.94 | 1.94 | 2.53% | 113,596 |
| Apr 7, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | 0.48% | 156,050 |
| Apr 2, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -1.05% | 23,191 |
| Apr 1, 2026 | 1.90 | 1.93 | 1.89 | 1.91 | 1.91 | 1.06% | 268,472 |
| Mar 31, 2026 | 1.90 | 1.93 | 1.88 | 1.89 | 1.89 | 0.27% | 54,624 |
| Mar 30, 2026 | 1.89 | 1.92 | 1.82 | 1.88 | 1.88 | - | 47,898 |
| Mar 27, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -0.53% | 52,900 |
| Mar 26, 2026 | 1.89 | 1.92 | 1.88 | 1.89 | 1.89 | 0.80% | 32,054 |
| Mar 24, 2026 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | 0.27% | 34,253 |
| Mar 23, 2026 | 1.86 | 1.88 | 1.84 | 1.87 | 1.87 | 0.27% | 149,872 |
| Mar 20, 2026 | 1.90 | 1.92 | 1.87 | 1.87 | 1.87 | -1.32% | 144,590 |
| Mar 19, 2026 | 1.92 | 1.93 | 1.88 | 1.89 | 1.89 | -1.56% | 156,870 |
| Mar 18, 2026 | 1.93 | 1.95 | 1.90 | 1.92 | 1.92 | - | 222,202 |
| Mar 17, 2026 | 1.87 | 1.93 | 1.87 | 1.92 | 1.92 | 2.13% | 115,520 |
| Mar 16, 2026 | 1.88 | 1.90 | 1.86 | 1.88 | 1.88 | -0.27% | 48,500 |
| Mar 13, 2026 | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | 0.80% | 41,945 |
| Mar 12, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | 0.54% | 27,413 |
| Mar 11, 2026 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -0.80% | 29,411 |
| Mar 10, 2026 | 1.91 | 1.91 | 1.87 | 1.88 | 1.88 | 1.35% | 35,048 |
| Mar 9, 2026 | 1.84 | 1.86 | 1.81 | 1.85 | 1.85 | -0.80% | 62,828 |
| Mar 6, 2026 | 1.91 | 1.92 | 1.86 | 1.87 | 1.87 | -2.36% | 37,556 |
| Mar 5, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | 0.26% | 26,444 |
| Mar 4, 2026 | 1.84 | 1.93 | 1.84 | 1.91 | 1.91 | 1.33% | 78,399 |
| Mar 3, 2026 | 1.92 | 1.92 | 1.85 | 1.88 | 1.88 | -1.83% | 132,011 |
| Mar 2, 2026 | 1.94 | 1.96 | 1.91 | 1.92 | 1.92 | -3.28% | 54,105 |
| Feb 27, 2026 | 1.97 | 2.00 | 1.93 | 1.98 | 1.98 | 1.02% | 90,172 |
| Feb 26, 2026 | 1.96 | 1.98 | 1.96 | 1.96 | 1.96 | 0.26% | 42,226 |
| Feb 25, 2026 | 1.96 | 1.98 | 1.96 | 1.96 | 1.96 | -1.26% | 64,910 |
| Feb 24, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 1.54% | 76,764 |
| Feb 20, 2026 | 1.95 | 1.95 | 1.91 | 1.95 | 1.95 | - | 38,451 |
| Feb 19, 2026 | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | -0.51% | 125,215 |
| Feb 18, 2026 | 1.92 | 1.97 | 1.92 | 1.96 | 1.96 | 1.29% | 54,727 |
| Feb 17, 2026 | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -0.26% | 31,985 |
| Feb 16, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -0.77% | 33,255 |
| Feb 13, 2026 | 1.97 | 2.00 | 1.95 | 1.96 | 1.96 | -1.26% | 163,824 |
| Feb 12, 2026 | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | - | 23,899 |
| Feb 11, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 0.51% | 29,078 |
| Feb 10, 2026 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | -0.51% | 21,678 |
| Feb 9, 2026 | 1.98 | 2.00 | 1.95 | 1.98 | 1.98 | - | 154,183 |
| Feb 6, 2026 | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | 1.02% | 56,488 |
| Feb 5, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -2.49% | 59,667 |
| Feb 4, 2026 | 1.99 | 2.01 | 1.96 | 2.01 | 2.01 | 1.01% | 98,977 |
| Feb 3, 2026 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | 0.76% | 36,243 |
| Feb 2, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | -1.25% | 30,114 |
| Jan 30, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | - | 129,097 |
| Jan 29, 2026 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | - | 90,000 |
| Jan 28, 2026 | 1.99 | 2.02 | 1.96 | 2.00 | 2.00 | 1.01% | 229,569 |
| Jan 27, 2026 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | 86,467 |
| Jan 26, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 54,687 |