Trastor Real Estate Investment Company SA (ATH:TRASTOR)
Greece
· Delayed Price · Currency is EUR 1.230
+0.030 (2.50%)
At close: Mar 5, 2026
ATH:TRASTOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.22 | 1.24 | 1.22 | 1.20 | 1.20 | - | 500 |
| Mar 3, 2026 | 1.22 | 1.25 | 1.17 | 1.20 | 1.20 | -3.23% | 8,911 |
| Mar 2, 2026 | 1.21 | 1.25 | 1.19 | 1.24 | 1.24 | 1.64% | 3,304 |
| Feb 27, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -3.17% | 2,798 |
| Feb 26, 2026 | 1.26 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 4,235 |
| Feb 25, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 811 |
| Feb 24, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 811 |
| Feb 20, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 1,000 |
| Feb 19, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 0.78% | 2,920 |
| Feb 18, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -2.29% | 2,255 |
| Feb 17, 2026 | 1.31 | 1.32 | 1.26 | 1.31 | 1.31 | -0.76% | 3,357 |
| Feb 16, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | 559 |
| Feb 13, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | - | 1,142 |
| Feb 12, 2026 | 1.35 | 1.35 | 1.34 | 1.32 | 1.32 | - | 440 |
| Feb 11, 2026 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 1,820 |
| Feb 10, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 1,051 |
| Feb 9, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -1.50% | 2,830 |
| Feb 6, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 1,200 |
| Feb 5, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | 470 |
| Feb 4, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | - | 1,370 |
| Feb 3, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | - | 1,961 |
| Feb 2, 2026 | 1.31 | 1.31 | 1.31 | 1.33 | 1.33 | - | 211 |
| Jan 30, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 3,850 |
| Jan 29, 2026 | 1.30 | 1.38 | 1.30 | 1.34 | 1.34 | 2.29% | 4,490 |
| Jan 28, 2026 | 1.38 | 1.38 | 1.30 | 1.31 | 1.31 | -3.68% | 8,824 |
| Jan 27, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 6,160 |
| Jan 26, 2026 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 0.75% | 1,643 |
| Jan 23, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 2.29% | 1,640 |
| Jan 22, 2026 | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | 2.34% | 1,800 |
| Jan 21, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 1,700 |
| Jan 20, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 2,500 |
| Jan 19, 2026 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 0.78% | 3,742 |
| Jan 16, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | - | 703 |
| Jan 15, 2026 | 1.28 | 1.28 | 1.28 | 1.29 | 1.29 | - | 187 |
| Jan 14, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 1,336 |
| Jan 13, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 800 |
| Jan 12, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 2.40% | 2,781 |
| Jan 9, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 700 |
| Jan 8, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | - | 1,000 |
| Jan 7, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 670 |
| Jan 5, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 1,535 |
| Jan 2, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | 0.81% | 2,171 |
| Dec 31, 2025 | 1.28 | 1.28 | 1.27 | 1.24 | 1.24 | - | 40 |
| Dec 30, 2025 | 1.23 | 1.27 | 1.23 | 1.24 | 1.24 | - | 895 |
| Dec 29, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | - | 836 |
| Dec 23, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | - | 700 |
| Dec 22, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 400 |
| Dec 19, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 500 |
| Dec 18, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 1,400 |
| Dec 17, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 1,400 |
| Dec 16, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 1,422 |
| Dec 15, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | 800 |
| Dec 12, 2025 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 2.46% | 3,926 |
| Dec 11, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1,200 |
| Dec 10, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | - | 805 |
| Dec 9, 2025 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 1,791 |
| Dec 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 2,200 |
| Dec 5, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 200 |
| Dec 4, 2025 | 1.23 | 1.25 | 1.20 | 1.24 | 1.24 | -0.80% | 3,758 |
| Dec 3, 2025 | 1.22 | 1.25 | 1.19 | 1.25 | 1.25 | 1.63% | 3,976 |
| Dec 2, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 2,374 |
| Dec 1, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 721 |
| Nov 28, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.64% | 1,361 |
| Nov 27, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 841 |
| Nov 26, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 1,520 |
| Nov 25, 2025 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 3,015 |
| Nov 24, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 3,080 |
| Nov 21, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 1,835 |
| Nov 20, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 3,617 |
| Nov 19, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -1.63% | 1,706 |
| Nov 18, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 373 |
| Nov 17, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.82% | 970 |
| Nov 14, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 5,232 |
| Nov 13, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | 0.82% | 1,690 |
| Nov 12, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 4,520 |
| Nov 11, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | 1,930 |
| Nov 10, 2025 | 1.29 | 1.29 | 1.20 | 1.25 | 1.25 | -3.10% | 29,298 |
| Nov 7, 2025 | 1.24 | 1.30 | 1.23 | 1.29 | 1.29 | 4.03% | 24,298 |
| Nov 6, 2025 | 1.23 | 1.23 | 1.23 | 1.24 | 1.24 | - | 566 |
| Nov 5, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 0.81% | 8,162 |
| Nov 4, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 2,200 |
| Nov 3, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 900 |
| Oct 31, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 800 |
| Oct 30, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | - | 505 |
| Oct 29, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 850 |
| Oct 27, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 1,850 |
| Oct 24, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | - | 2,500 |
| Oct 23, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 200 |
| Oct 22, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 1,100 |
| Oct 21, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 200 |
| Oct 20, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 0.82% | 4,700 |
| Oct 17, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 1,250 |
| Oct 16, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 510 |
| Oct 15, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 1,000 |
| Oct 14, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 500 |
| Oct 13, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | - | 730 |
| Oct 10, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 7,505 |
| Oct 9, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 5,100 |
| Oct 8, 2025 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -1.56% | 3,436 |
| Oct 7, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 1,459 |