Trastor Real Estate Investment Company SA (ATH:TRASTOR)
Greece
· Delayed Price · Currency is EUR 1.240
0.00 (0.00%)
At close: Dec 5, 2025
ATH:TRASTOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 5,430 |
| Oct 3, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | - | 1,700 |
| Oct 2, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 690 |
| Oct 1, 2025 | 1.30 | 1.30 | 1.29 | 1.28 | 1.28 | - | 310 |
| Sep 30, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 3,247 |
| Sep 29, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 800 |
| Sep 26, 2025 | 1.29 | 1.30 | 1.29 | 1.28 | 1.28 | - | 500 |
| Sep 25, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 901 |
| Sep 24, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 450 |
| Sep 23, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 1,600 |
| Sep 22, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 570 |
| Sep 19, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 380 |
| Sep 18, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 680 |
| Sep 17, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 570 |
| Sep 16, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 487 |
| Sep 15, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 949 |
| Sep 12, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 3.17% | 1,840 |
| Sep 11, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 500 |
| Sep 10, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 570 |
| Sep 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 100 |
| Sep 8, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 633 |
| Sep 5, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 1,619 |
| Sep 4, 2025 | 1.27 | 1.28 | 1.26 | 1.25 | 1.25 | - | 400 |
| Sep 3, 2025 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -3.85% | 3,200 |
| Sep 2, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | -2.26% | 2,088 |
| Sep 1, 2025 | 1.31 | 1.32 | 1.31 | 1.33 | 1.33 | - | 500 |
| Aug 29, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 600 |
| Aug 28, 2025 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | -2.94% | 1,350 |
| Aug 27, 2025 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 910 |
| Aug 26, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | -2.17% | 800 |
| Aug 25, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 610 |
| Aug 22, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 700 |
| Aug 21, 2025 | 1.31 | 1.41 | 1.29 | 1.38 | 1.38 | 6.15% | 3,909 |
| Aug 20, 2025 | 1.33 | 1.34 | 1.26 | 1.30 | 1.30 | -2.99% | 2,676 |
| Aug 19, 2025 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 2,890 |
| Aug 18, 2025 | 1.29 | 1.34 | 1.29 | 1.33 | 1.33 | 3.10% | 2,840 |
| Aug 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 200 |
| Aug 13, 2025 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 2,666 |
| Aug 12, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 1,970 |
| Aug 11, 2025 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | 3.25% | 2,857 |
| Aug 8, 2025 | 1.23 | 1.27 | 1.21 | 1.23 | 1.23 | - | 1,986 |
| Aug 7, 2025 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 4,055 |
| Aug 6, 2025 | 1.23 | 1.28 | 1.22 | 1.24 | 1.24 | 3.33% | 3,163 |
| Aug 5, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 700 |
| Aug 4, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 1,160 |
| Aug 1, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 2,616 |
| Jul 31, 2025 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -4.80% | 1,876 |
| Jul 30, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 700 |
| Jul 29, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.56% | 1,400 |
| Jul 28, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 1,350 |
| Jul 25, 2025 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -1.53% | 2,503 |
| Jul 24, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.76% | 658 |
| Jul 23, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | - | 1,760 |
| Jul 22, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 875 |
| Jul 21, 2025 | 1.31 | 1.34 | 1.29 | 1.33 | 1.33 | 2.31% | 1,993 |
| Jul 18, 2025 | 1.27 | 1.33 | 1.26 | 1.30 | 1.30 | 2.36% | 4,867 |
| Jul 17, 2025 | 1.23 | 1.30 | 1.23 | 1.27 | 1.27 | 4.10% | 9,678 |