Trade Estates REIC (ATH:TRESTATES)
Greece
· Delayed Price · Currency is EUR 1.865
-0.045 (-2.36%)
At close: Mar 6, 2026
Trade Estates REIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 1.92 | 1.92 | 1.85 | 1.88 | 1.88 | -1.83% | 132,011 |
| Mar 2, 2026 | 1.94 | 1.96 | 1.91 | 1.92 | 1.92 | -3.28% | 54,105 |
| Feb 27, 2026 | 1.97 | 2.00 | 1.93 | 1.98 | 1.98 | 1.02% | 90,172 |
| Feb 26, 2026 | 1.96 | 1.98 | 1.96 | 1.96 | 1.96 | 0.26% | 42,226 |
| Feb 25, 2026 | 1.96 | 1.98 | 1.96 | 1.96 | 1.96 | -1.26% | 64,910 |
| Feb 24, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 1.54% | 76,764 |
| Feb 20, 2026 | 1.95 | 1.95 | 1.91 | 1.95 | 1.95 | - | 38,451 |
| Feb 19, 2026 | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | -0.51% | 125,215 |
| Feb 18, 2026 | 1.92 | 1.97 | 1.92 | 1.96 | 1.96 | 1.29% | 54,727 |
| Feb 17, 2026 | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -0.26% | 31,985 |
| Feb 16, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -0.77% | 33,255 |
| Feb 13, 2026 | 1.97 | 2.00 | 1.95 | 1.96 | 1.96 | -1.26% | 163,824 |
| Feb 12, 2026 | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | - | 23,899 |
| Feb 11, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 0.51% | 29,078 |
| Feb 10, 2026 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | -0.51% | 21,678 |
| Feb 9, 2026 | 1.98 | 2.00 | 1.95 | 1.98 | 1.98 | - | 154,183 |
| Feb 6, 2026 | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | 1.02% | 56,488 |
| Feb 5, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -2.49% | 59,667 |
| Feb 4, 2026 | 1.99 | 2.01 | 1.96 | 2.01 | 2.01 | 1.01% | 98,977 |
| Feb 3, 2026 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | 0.76% | 36,243 |
| Feb 2, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | -1.25% | 30,114 |
| Jan 30, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | - | 129,097 |
| Jan 29, 2026 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | - | 90,000 |
| Jan 28, 2026 | 1.99 | 2.02 | 1.96 | 2.00 | 2.00 | 1.01% | 229,569 |
| Jan 27, 2026 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | 86,467 |
| Jan 26, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 54,687 |
| Jan 23, 2026 | 1.99 | 2.00 | 1.97 | 2.00 | 2.00 | 1.27% | 63,052 |
| Jan 22, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 0.25% | 69,432 |
| Jan 21, 2026 | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | 0.77% | 53,060 |
| Jan 20, 2026 | 1.98 | 1.99 | 1.95 | 1.96 | 1.96 | -1.26% | 83,129 |
| Jan 19, 2026 | 1.92 | 1.99 | 1.92 | 1.98 | 1.98 | 2.06% | 115,888 |
| Jan 16, 2026 | 1.97 | 1.97 | 1.91 | 1.94 | 1.94 | -1.27% | 99,657 |
| Jan 15, 2026 | 1.96 | 1.97 | 1.90 | 1.97 | 1.97 | 0.26% | 105,949 |
| Jan 14, 2026 | 1.94 | 1.97 | 1.89 | 1.96 | 1.96 | 0.51% | 140,925 |
| Jan 13, 2026 | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | -1.02% | 36,174 |
| Jan 12, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.51% | 46,040 |
| Jan 9, 2026 | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | -0.50% | 45,453 |
| Jan 8, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 56,685 |
| Jan 7, 2026 | 2.00 | 2.01 | 1.97 | 2.00 | 2.00 | - | 72,174 |
| Jan 5, 2026 | 1.99 | 2.00 | 1.97 | 2.00 | 2.00 | 1.52% | 43,752 |
| Jan 2, 2026 | 1.95 | 1.98 | 1.95 | 1.97 | 1.97 | 0.25% | 33,447 |
| Dec 31, 2025 | 1.96 | 1.97 | 1.94 | 1.97 | 1.97 | 0.77% | 38,348 |
| Dec 30, 2025 | 1.98 | 1.98 | 1.93 | 1.95 | 1.95 | -3.47% | 95,985 |
| Dec 29, 2025 | 2.00 | 2.03 | 2.00 | 2.02 | 1.95 | 1.51% | 111,197 |
| Dec 23, 2025 | 2.03 | 2.03 | 1.99 | 1.99 | 1.93 | -0.50% | 79,160 |
| Dec 22, 2025 | 1.97 | 2.02 | 1.97 | 2.00 | 1.94 | 1.52% | 164,090 |
| Dec 19, 2025 | 1.98 | 2.00 | 1.97 | 1.97 | 1.91 | -0.51% | 155,397 |
| Dec 18, 2025 | 1.97 | 2.00 | 1.97 | 1.98 | 1.92 | 0.76% | 155,682 |
| Dec 17, 2025 | 1.98 | 1.98 | 1.96 | 1.97 | 1.90 | 0.26% | 43,724 |
| Dec 16, 2025 | 1.98 | 1.99 | 1.96 | 1.96 | 1.90 | -0.76% | 53,601 |
| Dec 15, 2025 | 1.95 | 1.99 | 1.95 | 1.98 | 1.91 | 1.28% | 587,594 |
| Dec 12, 2025 | 1.98 | 1.98 | 1.95 | 1.95 | 1.89 | -1.02% | 55,037 |
| Dec 11, 2025 | 1.95 | 1.99 | 1.94 | 1.97 | 1.91 | 0.77% | 133,870 |
| Dec 10, 2025 | 1.96 | 1.96 | 1.95 | 1.96 | 1.89 | - | 86,102 |
| Dec 9, 2025 | 1.94 | 1.96 | 1.92 | 1.96 | 1.89 | 1.82% | 102,335 |
| Dec 8, 2025 | 1.94 | 1.95 | 1.92 | 1.92 | 1.86 | -0.52% | 75,279 |
| Dec 5, 2025 | 1.94 | 1.95 | 1.93 | 1.93 | 1.87 | -0.52% | 118,295 |
| Dec 4, 2025 | 1.93 | 1.95 | 1.89 | 1.94 | 1.88 | 1.04% | 309,319 |
| Dec 3, 2025 | 1.91 | 1.95 | 1.90 | 1.92 | 1.86 | 0.79% | 178,345 |
| Dec 2, 2025 | 1.90 | 1.93 | 1.88 | 1.91 | 1.84 | 1.87% | 185,066 |
| Dec 1, 2025 | 1.86 | 1.88 | 1.86 | 1.87 | 1.81 | 1.08% | 51,630 |
| Nov 28, 2025 | 1.87 | 1.90 | 1.85 | 1.85 | 1.79 | -1.07% | 76,154 |
| Nov 27, 2025 | 1.84 | 1.89 | 1.84 | 1.87 | 1.81 | 1.63% | 216,858 |
| Nov 26, 2025 | 1.85 | 1.86 | 1.84 | 1.84 | 1.78 | - | 139,093 |
| Nov 25, 2025 | 1.84 | 1.85 | 1.82 | 1.84 | 1.78 | 0.55% | 129,539 |
| Nov 24, 2025 | 1.81 | 1.84 | 1.81 | 1.83 | 1.77 | 0.83% | 123,794 |
| Nov 21, 2025 | 1.80 | 1.82 | 1.79 | 1.82 | 1.76 | 0.55% | 85,191 |
| Nov 20, 2025 | 1.79 | 1.81 | 1.78 | 1.81 | 1.75 | 1.12% | 82,956 |
| Nov 19, 2025 | 1.80 | 1.81 | 1.77 | 1.79 | 1.73 | -0.56% | 88,003 |
| Nov 18, 2025 | 1.78 | 1.80 | 1.77 | 1.80 | 1.74 | 1.99% | 240,294 |
| Nov 17, 2025 | 1.79 | 1.79 | 1.74 | 1.76 | 1.70 | -1.12% | 66,816 |
| Nov 14, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | 1.72 | - | 80,592 |
| Nov 13, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.72 | - | 36,617 |
| Nov 12, 2025 | 1.78 | 1.78 | 1.77 | 1.78 | 1.72 | 0.28% | 47,652 |
| Nov 11, 2025 | 1.78 | 1.78 | 1.77 | 1.78 | 1.72 | -0.28% | 30,570 |
| Nov 10, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | 1.72 | 0.56% | 49,530 |
| Nov 7, 2025 | 1.78 | 1.78 | 1.69 | 1.77 | 1.71 | -0.56% | 161,546 |
| Nov 6, 2025 | 1.78 | 1.79 | 1.77 | 1.78 | 1.72 | - | 57,866 |
| Nov 5, 2025 | 1.78 | 1.79 | 1.77 | 1.78 | 1.72 | 0.28% | 73,369 |
| Nov 4, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.72 | -0.28% | 35,857 |
| Nov 3, 2025 | 1.79 | 1.79 | 1.77 | 1.78 | 1.72 | 0.85% | 98,527 |
| Oct 31, 2025 | 1.77 | 1.78 | 1.76 | 1.77 | 1.71 | -0.28% | 29,860 |
| Oct 30, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.71 | 0.28% | 38,588 |
| Oct 29, 2025 | 1.76 | 1.78 | 1.76 | 1.77 | 1.71 | -0.28% | 52,923 |
| Oct 27, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.71 | 0.28% | 50,593 |
| Oct 24, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.71 | 0.57% | 66,792 |
| Oct 23, 2025 | 1.79 | 1.79 | 1.76 | 1.76 | 1.70 | -0.57% | 46,232 |
| Oct 22, 2025 | 1.77 | 1.79 | 1.76 | 1.77 | 1.71 | -0.28% | 61,612 |
| Oct 21, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.71 | 0.57% | 47,069 |
| Oct 20, 2025 | 1.77 | 1.77 | 1.74 | 1.76 | 1.70 | 0.57% | 75,176 |
| Oct 17, 2025 | 1.77 | 1.77 | 1.73 | 1.75 | 1.69 | -1.13% | 135,058 |
| Oct 16, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.71 | -0.28% | 31,170 |
| Oct 15, 2025 | 1.78 | 1.80 | 1.77 | 1.78 | 1.72 | -0.28% | 66,528 |
| Oct 14, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.72 | -0.28% | 89,821 |
| Oct 13, 2025 | 1.80 | 1.81 | 1.78 | 1.79 | 1.73 | - | 78,310 |
| Oct 10, 2025 | 1.80 | 1.81 | 1.79 | 1.79 | 1.73 | -0.83% | 52,632 |
| Oct 9, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.74 | 0.28% | 43,273 |