Trade Estates REIC (ATH:TRESTATES)
Greece · Delayed Price · Currency is EUR 1.765
+0.025 (1.44%)
Last updated: Aug 19, 2025
Trade Estates REIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.75 | 1.77 | 1.73 | 1.77 | - | 1.44% | 49,677 |
| Aug 18, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | - | -0.85% | 40,023 |
| Aug 14, 2025 | 1.78 | 1.78 | 1.75 | 1.76 | - | -0.85% | 27,068 |
| Aug 13, 2025 | 1.76 | 1.78 | 1.74 | 1.77 | - | 0.85% | 43,303 |
| Aug 12, 2025 | 1.74 | 1.76 | 1.73 | 1.76 | - | 1.45% | 69,374 |
| Aug 11, 2025 | 1.72 | 1.74 | 1.71 | 1.73 | - | 1.17% | 58,833 |
| Aug 8, 2025 | 1.70 | 1.72 | 1.70 | 1.71 | - | 1.18% | 50,674 |
| Aug 7, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | - | -1.17% | 60,614 |
| Aug 6, 2025 | 1.72 | 1.73 | 1.68 | 1.71 | - | -0.58% | 176,610 |
| Aug 5, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | - | 1.18% | 410,569 |
| Aug 4, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | - | 1.49% | 31,632 |
| Aug 1, 2025 | 1.70 | 1.71 | 1.67 | 1.68 | - | -1.18% | 77,787 |
| Jul 31, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | - | -0.29% | 43,396 |
| Jul 30, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | - | 0.29% | 48,997 |
| Jul 29, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | - | 0.30% | 29,497 |
| Jul 28, 2025 | 1.68 | 1.70 | 1.68 | 1.69 | - | - | 52,596 |
| Jul 25, 2025 | 1.71 | 1.71 | 1.68 | 1.69 | - | -0.88% | 84,214 |
| Jul 24, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | - | 0.89% | 40,852 |
| Jul 23, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | - | - | 31,801 |
| Jul 22, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | - | - | 35,640 |
| Jul 21, 2025 | 1.67 | 1.69 | 1.65 | 1.69 | - | 1.20% | 74,515 |
| Jul 18, 2025 | 1.65 | 1.67 | 1.64 | 1.67 | - | 2.14% | 77,569 |
| Jul 17, 2025 | 1.65 | 1.66 | 1.63 | 1.64 | - | -0.30% | 77,840 |
| Jul 16, 2025 | 1.66 | 1.67 | 1.64 | 1.64 | - | -0.61% | 85,131 |
| Jul 15, 2025 | 1.65 | 1.67 | 1.64 | 1.65 | - | 0.61% | 133,067 |
| Jul 14, 2025 | 1.64 | 1.65 | 1.63 | 1.64 | - | 0.61% | 66,799 |
| Jul 11, 2025 | 1.65 | 1.67 | 1.62 | 1.63 | - | -1.21% | 123,998 |
| Jul 10, 2025 | 1.66 | 1.67 | 1.65 | 1.65 | - | -0.30% | 76,660 |
| Jul 9, 2025 | 1.66 | 1.67 | 1.64 | 1.66 | - | - | 84,427 |
| Jul 8, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | - | - | 32,472 |
| Jul 7, 2025 | 1.66 | 1.66 | 1.64 | 1.66 | - | 0.91% | 32,122 |
| Jul 4, 2025 | 1.66 | 1.66 | 1.63 | 1.64 | - | -0.61% | 32,169 |
| Jul 3, 2025 | 1.65 | 1.66 | 1.64 | 1.65 | - | - | 28,080 |
| Jul 2, 2025 | 1.64 | 1.66 | 1.64 | 1.65 | - | 0.61% | 30,875 |
| Jul 1, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | - | - | 40,367 |
| Jun 30, 2025 | 1.64 | 1.66 | 1.64 | 1.64 | - | - | 42,193 |
| Jun 27, 2025 | 1.66 | 1.67 | 1.63 | 1.64 | - | -0.61% | 43,943 |
| Jun 26, 2025 | 1.65 | 1.67 | 1.65 | 1.65 | - | 0.30% | 34,982 |
| Jun 25, 2025 | 1.63 | 1.66 | 1.63 | 1.65 | - | 0.92% | 39,981 |
| Jun 24, 2025 | 1.64 | 1.64 | 1.62 | 1.63 | - | 0.62% | 34,648 |
| Jun 23, 2025 | 1.63 | 1.63 | 1.60 | 1.62 | - | - | 48,299 |
| Jun 20, 2025 | 1.65 | 1.67 | 1.62 | 1.62 | - | -1.52% | 61,381 |
| Jun 19, 2025 | 1.65 | 1.68 | 1.65 | 1.65 | - | -2.66% | 48,944 |
| Jun 18, 2025 | 1.71 | 1.71 | 1.67 | 1.69 | - | -1.17% | 53,028 |
| Jun 17, 2025 | 1.70 | 1.72 | 1.69 | 1.71 | - | 0.59% | 89,042 |
| Jun 16, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | - | -0.58% | 62,990 |
| Jun 13, 2025 | 1.69 | 1.71 | 1.66 | 1.71 | - | 0.29% | 149,776 |
| Jun 12, 2025 | 1.70 | 1.71 | 1.69 | 1.71 | - | 0.29% | 169,941 |
| Jun 11, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | - | 0.89% | 48,938 |
| Jun 10, 2025 | 1.68 | 1.71 | 1.68 | 1.69 | - | -0.59% | 87,753 |