Trek Development of Infrastructures and Services S.A. (ATH:TREK)
Greece
· Delayed Price · Currency is EUR 3.170
-0.040 (-1.25%)
Last updated: Apr 28, 2026, 3:40 PM EET
ATH:TREK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.13 | 3.22 | 3.08 | 3.17 | 3.17 | -1.25% | 4,908 |
| Apr 27, 2026 | 3.27 | 3.27 | 3.13 | 3.21 | 3.21 | -0.93% | 3,342 |
| Apr 24, 2026 | 3.25 | 3.27 | 3.24 | 3.24 | 3.24 | -0.92% | 1,185 |
| Apr 23, 2026 | 3.21 | 3.30 | 3.20 | 3.27 | 3.27 | 2.19% | 1,751 |
| Apr 22, 2026 | 3.19 | 3.21 | 3.19 | 3.20 | 3.20 | -0.31% | 792 |
| Apr 21, 2026 | 3.22 | 3.23 | 3.22 | 3.21 | 3.15 | - | 108 |
| Apr 20, 2026 | 3.25 | 3.25 | 3.19 | 3.21 | 3.15 | -1.83% | 568 |
| Apr 17, 2026 | 3.26 | 3.27 | 3.19 | 3.27 | 3.21 | 0.93% | 2,960 |
| Apr 16, 2026 | 3.24 | 3.26 | 3.20 | 3.24 | 3.18 | 0.31% | 3,115 |
| Apr 15, 2026 | 3.20 | 3.25 | 3.20 | 3.23 | 3.17 | 1.25% | 645 |
| Apr 14, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.13 | - | 200 |
| Apr 9, 2026 | 3.19 | 3.19 | 3.18 | 3.19 | 3.13 | -0.31% | 1,613 |
| Apr 8, 2026 | 3.22 | 3.23 | 3.12 | 3.20 | 3.14 | 1.27% | 10,070 |
| Apr 7, 2026 | 3.24 | 3.24 | 3.11 | 3.16 | 3.10 | -0.63% | 1,050 |
| Apr 2, 2026 | 3.17 | 3.29 | 3.08 | 3.18 | 3.12 | 0.32% | 8,778 |
| Apr 1, 2026 | 3.08 | 3.17 | 3.08 | 3.17 | 3.11 | 2.92% | 233,513 |
| Mar 31, 2026 | 3.00 | 3.08 | 3.00 | 3.08 | 3.02 | - | 160 |
| Mar 30, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | - | - |
| Mar 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | - | 5 |
| Mar 26, 2026 | 3.09 | 3.09 | 3.09 | 3.08 | 3.02 | - | 10 |
| Mar 24, 2026 | 3.09 | 3.09 | 3.09 | 3.08 | 3.02 | - | 50 |
| Mar 23, 2026 | 3.01 | 3.09 | 3.01 | 3.08 | 3.02 | -0.65% | 1,852 |
| Mar 20, 2026 | 3.00 | 3.10 | 2.93 | 3.10 | 3.04 | 3.68% | 6,302 |
| Mar 19, 2026 | 2.98 | 3.02 | 2.96 | 2.99 | 2.93 | -0.33% | 500 |
| Mar 18, 2026 | 3.06 | 3.08 | 3.00 | 3.00 | 2.94 | -2.60% | 1,530 |
| Mar 17, 2026 | 3.11 | 3.11 | 3.11 | 3.08 | 3.02 | - | 10 |
| Mar 16, 2026 | 3.10 | 3.10 | 3.05 | 3.08 | 3.02 | -0.65% | 2,295 |
| Mar 13, 2026 | 3.10 | 3.11 | 3.08 | 3.10 | 3.04 | -0.32% | 1,579 |
| Mar 12, 2026 | 3.14 | 3.14 | 3.06 | 3.11 | 3.05 | - | 2,067 |
| Mar 11, 2026 | 3.12 | 3.19 | 3.05 | 3.11 | 3.05 | 4.01% | 20,845 |
| Mar 10, 2026 | 2.99 | 2.99 | 2.94 | 2.99 | 2.93 | - | 378 |
| Mar 9, 2026 | 2.92 | 2.99 | 2.92 | 2.99 | 2.93 | 1.01% | 1,050 |
| Mar 6, 2026 | 2.96 | 2.97 | 2.96 | 2.96 | 2.90 | - | 500 |
| Mar 5, 2026 | 2.90 | 2.96 | 2.90 | 2.96 | 2.90 | 0.68% | 505 |
| Mar 4, 2026 | 2.82 | 3.00 | 2.78 | 2.94 | 2.88 | 1.73% | 2,800 |
| Mar 3, 2026 | 2.86 | 2.99 | 2.76 | 2.89 | 2.83 | -4.93% | 4,680 |
| Mar 2, 2026 | 3.00 | 3.19 | 2.89 | 3.04 | 2.98 | -3.49% | 3,600 |
| Feb 27, 2026 | 3.09 | 3.24 | 3.05 | 3.15 | 3.09 | 1.61% | 2,455 |
| Feb 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.04 | - | - |
| Feb 25, 2026 | 3.17 | 3.17 | 3.02 | 3.10 | 3.04 | -1.27% | 596 |
| Feb 24, 2026 | 3.08 | 3.14 | 3.08 | 3.14 | 3.08 | 1.95% | 550 |
| Feb 20, 2026 | 3.04 | 3.10 | 2.95 | 3.08 | 3.02 | -1.28% | 3,582 |
| Feb 19, 2026 | 3.09 | 3.12 | 3.05 | 3.12 | 3.06 | 0.97% | 1,238 |
| Feb 18, 2026 | 3.15 | 3.16 | 3.08 | 3.09 | 3.03 | -1.90% | 1,435 |
| Feb 17, 2026 | 3.16 | 3.17 | 3.14 | 3.15 | 3.09 | -0.32% | 255 |
| Feb 16, 2026 | 3.15 | 3.19 | 3.14 | 3.16 | 3.10 | - | 614 |
| Feb 13, 2026 | 3.20 | 3.20 | 3.10 | 3.16 | 3.10 | -0.94% | 5,015 |
| Feb 12, 2026 | 3.20 | 3.21 | 3.15 | 3.19 | 3.13 | 1.27% | 7,305 |
| Feb 11, 2026 | 3.10 | 3.16 | 3.10 | 3.15 | 3.09 | 1.61% | 7,484 |
| Feb 10, 2026 | 2.98 | 3.11 | 2.98 | 3.10 | 3.04 | -0.32% | 4,586 |
| Feb 9, 2026 | 3.07 | 3.14 | 3.02 | 3.11 | 3.05 | -0.96% | 2,105 |
| Feb 6, 2026 | 3.05 | 3.14 | 3.04 | 3.14 | 3.08 | - | 5,825 |
| Feb 5, 2026 | 3.40 | 3.40 | 3.12 | 3.14 | 3.08 | - | 5,420 |
| Feb 4, 2026 | 3.24 | 3.24 | 3.06 | 3.14 | 3.08 | -0.63% | 1,780 |
| Feb 3, 2026 | 3.27 | 3.27 | 3.27 | 3.16 | 3.10 | - | 5 |
| Feb 2, 2026 | 3.18 | 3.20 | 3.01 | 3.16 | 3.10 | 0.64% | 7,341 |
| Jan 30, 2026 | 3.18 | 3.19 | 3.02 | 3.14 | 3.08 | -0.95% | 2,357 |
| Jan 29, 2026 | 3.14 | 3.25 | 3.06 | 3.17 | 3.11 | 0.32% | 3,166 |
| Jan 28, 2026 | 3.19 | 3.23 | 3.06 | 3.16 | 3.10 | -0.63% | 2,205 |
| Jan 27, 2026 | 3.15 | 3.19 | 3.08 | 3.18 | 3.12 | -0.31% | 3,870 |
| Jan 26, 2026 | 3.10 | 3.25 | 3.10 | 3.19 | 3.13 | 0.95% | 1,777 |
| Jan 23, 2026 | 3.29 | 3.29 | 3.16 | 3.16 | 3.10 | -3.36% | 1,865 |
| Jan 22, 2026 | 3.23 | 3.29 | 3.18 | 3.27 | 3.21 | - | 1,154 |
| Jan 21, 2026 | 3.32 | 3.32 | 3.27 | 3.27 | 3.21 | 1.55% | 310 |
| Jan 20, 2026 | 3.26 | 3.27 | 3.20 | 3.22 | 3.16 | -1.53% | 2,255 |
| Jan 19, 2026 | 3.29 | 3.35 | 3.20 | 3.27 | 3.21 | -1.21% | 7,094 |
| Jan 16, 2026 | 3.13 | 3.31 | 3.13 | 3.31 | 3.24 | 0.91% | 416 |
| Jan 15, 2026 | 3.29 | 3.29 | 3.09 | 3.28 | 3.22 | 5.47% | 17,444 |
| Jan 14, 2026 | 3.19 | 3.20 | 3.05 | 3.11 | 3.05 | -1.58% | 8,204 |
| Jan 13, 2026 | 3.36 | 3.36 | 3.14 | 3.16 | 3.10 | -2.77% | 2,903 |
| Jan 12, 2026 | 3.34 | 3.35 | 3.22 | 3.25 | 3.19 | -1.81% | 2,720 |
| Jan 9, 2026 | 3.36 | 3.40 | 3.27 | 3.31 | 3.24 | 4.75% | 3,430 |
| Jan 8, 2026 | 3.17 | 3.26 | 3.10 | 3.16 | 3.10 | -1.25% | 3,567 |
| Jan 7, 2026 | 3.37 | 3.37 | 3.20 | 3.20 | 3.14 | -2.44% | 3,960 |
| Jan 5, 2026 | 3.28 | 3.39 | 3.20 | 3.28 | 3.22 | -1.80% | 8,437 |
| Jan 2, 2026 | 3.47 | 3.47 | 3.31 | 3.34 | 3.27 | -0.89% | 4,670 |
| Dec 31, 2025 | 3.40 | 3.40 | 3.25 | 3.37 | 3.30 | -0.88% | 11,265 |
| Dec 30, 2025 | 3.48 | 3.48 | 3.35 | 3.40 | 3.33 | 5.92% | 47,584 |
| Dec 29, 2025 | 2.92 | 3.21 | 2.90 | 3.21 | 3.15 | 9.97% | 33,283 |
| Dec 23, 2025 | 2.73 | 2.92 | 2.73 | 2.92 | 2.86 | 9.94% | 386,655 |
| Dec 22, 2025 | 2.85 | 2.85 | 2.66 | 2.66 | 2.60 | -5.01% | 3,210 |
| Dec 19, 2025 | 2.82 | 2.88 | 2.70 | 2.80 | 2.74 | -1.24% | 10,601 |
| Dec 18, 2025 | 2.86 | 2.87 | 2.78 | 2.83 | 2.77 | -0.42% | 3,533 |
| Dec 17, 2025 | 2.70 | 2.86 | 2.68 | 2.84 | 2.79 | 5.34% | 5,325 |
| Dec 16, 2025 | 2.75 | 2.77 | 2.66 | 2.70 | 2.64 | -0.15% | 9,968 |
| Dec 15, 2025 | 2.78 | 2.83 | 2.70 | 2.70 | 2.65 | -2.38% | 1,114 |
| Dec 12, 2025 | 2.84 | 2.84 | 2.70 | 2.77 | 2.71 | -0.36% | 3,537 |
| Dec 11, 2025 | 2.85 | 2.88 | 2.70 | 2.78 | 2.72 | -1.14% | 5,901 |
| Dec 10, 2025 | 2.79 | 2.83 | 2.70 | 2.81 | 2.75 | 4.34% | 8,804 |
| Dec 9, 2025 | 2.59 | 2.83 | 2.59 | 2.69 | 2.64 | 1.93% | 23,145 |
| Dec 8, 2025 | 2.65 | 2.65 | 2.59 | 2.64 | 2.59 | 2.36% | 7,994 |
| Dec 5, 2025 | 2.60 | 2.64 | 2.57 | 2.58 | 2.53 | -0.73% | 4,744 |
| Dec 4, 2025 | 2.58 | 2.69 | 2.58 | 2.60 | 2.55 | 0.15% | 8,852 |
| Dec 3, 2025 | 2.65 | 2.69 | 2.57 | 2.60 | 2.54 | -2.15% | 4,469 |
| Dec 2, 2025 | 2.61 | 2.78 | 2.60 | 2.65 | 2.60 | 2.59% | 5,780 |
| Dec 1, 2025 | 2.45 | 2.60 | 2.41 | 2.59 | 2.53 | 7.26% | 2,024 |
| Nov 28, 2025 | 2.53 | 2.53 | 2.41 | 2.41 | 2.36 | -2.94% | 2,165 |
| Nov 27, 2025 | 2.42 | 2.49 | 2.42 | 2.48 | 2.43 | -2.47% | 12,520 |
| Nov 26, 2025 | 2.77 | 2.77 | 2.50 | 2.55 | 2.50 | -5.63% | 8,688 |
| Nov 25, 2025 | 2.82 | 2.82 | 2.63 | 2.70 | 2.65 | -0.81% | 3,325 |