Trade Estates REIC (ATH:TRESTATES)
Greece · Delayed Price · Currency is EUR 2.000
-0.030 (-1.48%)
At close: May 21, 2026
Trade Estates REIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 2.04 | 2.05 | 2.03 | 2.03 | 2.03 | - | 29,811 |
| May 19, 2026 | 2.03 | 2.05 | 2.01 | 2.03 | 2.03 | 0.50% | 58,744 |
| May 18, 2026 | 2.04 | 2.05 | 2.00 | 2.02 | 2.02 | -0.98% | 33,408 |
| May 15, 2026 | 2.00 | 2.05 | 2.00 | 2.04 | 2.04 | 1.49% | 45,499 |
| May 14, 2026 | 2.01 | 2.04 | 2.00 | 2.01 | 2.01 | 0.50% | 112,704 |
| May 13, 2026 | 2.03 | 2.04 | 1.99 | 2.00 | 2.00 | -2.44% | 84,245 |
| May 12, 2026 | 2.05 | 2.07 | 2.04 | 2.05 | 2.05 | - | 56,181 |
| May 11, 2026 | 2.05 | 2.06 | 2.02 | 2.05 | 2.05 | 0.49% | 27,057 |
| May 8, 2026 | 2.03 | 2.07 | 2.00 | 2.04 | 2.04 | 1.24% | 51,588 |
| May 7, 2026 | 2.00 | 2.04 | 1.99 | 2.02 | 2.02 | 0.75% | 38,910 |
| May 6, 2026 | 2.01 | 2.04 | 1.99 | 2.00 | 2.00 | 0.50% | 70,134 |
| May 5, 2026 | 2.00 | 2.01 | 1.97 | 1.99 | 1.99 | -0.50% | 135,521 |
| May 4, 2026 | 1.97 | 2.00 | 1.94 | 2.00 | 2.00 | 0.30% | 59,034 |
| Apr 30, 2026 | 1.98 | 2.00 | 1.97 | 1.99 | 1.99 | 0.50% | 25,104 |
| Apr 29, 2026 | 1.96 | 1.99 | 1.96 | 1.98 | 1.98 | 0.92% | 90,764 |
| Apr 28, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 0.31% | 63,229 |
| Apr 27, 2026 | 1.96 | 2.00 | 1.95 | 1.96 | 1.96 | -0.10% | 70,423 |
| Apr 24, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -0.30% | 47,053 |
| Apr 23, 2026 | 1.97 | 1.97 | 1.94 | 1.97 | 1.97 | 0.31% | 29,366 |
| Apr 22, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 0.41% | 23,474 |
| Apr 21, 2026 | 1.94 | 1.96 | 1.94 | 1.95 | 1.95 | 0.51% | 23,378 |
| Apr 20, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -0.82% | 37,893 |
| Apr 17, 2026 | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | 1.03% | 35,694 |
| Apr 16, 2026 | 1.96 | 1.97 | 1.93 | 1.94 | 1.94 | -0.72% | 49,343 |
| Apr 15, 2026 | 1.96 | 1.97 | 1.92 | 1.95 | 1.95 | -0.81% | 35,389 |
| Apr 14, 2026 | 1.96 | 1.97 | 1.92 | 1.97 | 1.97 | 2.60% | 39,249 |
| 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 |