Skip to main content
Trade Estates REIC (ATH:TRESTATES)
Greece flag Greece · Delayed Price · Currency is EUR
1.930
-0.010 (-0.52%)
At close: Dec 5, 2025

Trade Estates REIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.931.951.891.941.941.04%309,319
Dec 3, 20251.911.951.901.921.920.79%178,345
Dec 2, 20251.901.931.881.911.911.87%185,066
Dec 1, 20251.861.881.861.871.871.08%51,630
Nov 28, 20251.871.901.851.851.85-1.07%76,154
Nov 27, 20251.841.891.841.871.871.63%216,858
Nov 26, 20251.851.861.841.841.84-139,093
Nov 25, 20251.841.851.821.841.840.55%129,539
Nov 24, 20251.811.841.811.831.830.83%123,794
Nov 21, 20251.801.821.791.821.820.55%85,191
Nov 20, 20251.791.811.781.811.811.12%82,956
Nov 19, 20251.801.811.771.791.79-0.56%88,003
Nov 18, 20251.781.801.771.801.801.99%240,294
Nov 17, 20251.791.791.741.761.76-1.12%66,816
Nov 14, 20251.781.791.781.781.78-80,592
Nov 13, 20251.791.791.781.781.78-36,617
Nov 12, 20251.781.781.771.781.780.28%47,652
Nov 11, 20251.781.781.771.781.78-0.28%30,570
Nov 10, 20251.781.791.781.781.780.56%49,530
Nov 7, 20251.781.781.691.771.77-0.56%161,546
Nov 6, 20251.781.791.771.781.78-57,866
Nov 5, 20251.781.791.771.781.780.28%73,369
Nov 4, 20251.791.791.781.781.78-0.28%35,857
Nov 3, 20251.791.791.771.781.780.85%98,527
Oct 31, 20251.771.781.761.771.77-0.28%29,860
Oct 30, 20251.781.781.761.771.770.28%38,588
Oct 29, 20251.761.781.761.771.77-0.28%52,923
Oct 27, 20251.781.781.761.771.770.28%50,593
Oct 24, 20251.761.771.761.771.770.57%66,792
Oct 23, 20251.791.791.761.761.76-0.57%46,232
Oct 22, 20251.771.791.761.771.77-0.28%61,612
Oct 21, 20251.761.771.761.771.770.57%47,069
Oct 20, 20251.771.771.741.761.760.57%75,176
Oct 17, 20251.771.771.731.751.75-1.13%135,058
Oct 16, 20251.791.791.771.771.77-0.28%31,170
Oct 15, 20251.781.801.771.781.78-0.28%66,528
Oct 14, 20251.801.801.781.781.78-0.28%89,821
Oct 13, 20251.801.811.781.791.79-78,310
Oct 10, 20251.801.811.791.791.79-0.83%52,632
Oct 9, 20251.801.811.791.801.800.28%43,273
Oct 8, 20251.801.801.781.801.800.84%60,656
Oct 7, 20251.801.811.781.781.78-0.56%49,788
Oct 6, 20251.811.821.781.791.79-1.10%59,911
Oct 3, 20251.821.831.801.811.81-0.28%76,357
Oct 2, 20251.811.821.801.821.82-56,358
Oct 1, 20251.841.841.811.821.82-1.09%69,801
Sep 30, 20251.851.851.831.841.84-0.81%113,532
Sep 29, 20251.831.861.831.851.851.09%124,547
Sep 26, 20251.831.841.811.831.830.55%270,732
Sep 25, 20251.841.851.801.821.82-0.27%90,534
Sep 24, 20251.801.851.801.831.831.96%157,565
Sep 23, 20251.781.821.781.791.790.56%285,077
Sep 22, 20251.771.791.751.781.780.56%65,865
Sep 19, 20251.731.781.731.771.771.43%86,508
Sep 18, 20251.741.751.701.751.751.75%91,608
Sep 17, 20251.751.751.711.721.72-1.44%56,414
Sep 16, 20251.771.771.741.741.74-0.57%43,847
Sep 15, 20251.741.771.741.751.750.29%159,349
Sep 12, 20251.761.761.731.751.75-39,414
Sep 11, 20251.761.761.741.751.75-0.29%40,700
Sep 10, 20251.751.761.741.751.75-31,758
Sep 9, 20251.761.761.751.751.750.29%37,781
Sep 8, 20251.761.801.751.751.75-0.29%90,584
Sep 5, 20251.761.771.751.751.750.29%44,813
Sep 4, 20251.751.761.741.751.75-46,852
Sep 3, 20251.721.751.721.751.752.35%58,238
Sep 2, 20251.751.761.671.711.71-2.57%68,453
Sep 1, 20251.761.761.741.751.75-23,791
Aug 29, 20251.741.751.721.751.751.45%42,547
Aug 28, 20251.761.771.731.731.73-1.43%62,278
Aug 27, 20251.761.771.741.751.750.29%47,760
Aug 26, 20251.761.771.751.751.75-0.85%45,986
Aug 25, 20251.761.761.751.761.760.57%52,890
Aug 22, 20251.761.781.751.751.75-0.85%71,192
Aug 21, 20251.771.771.751.771.770.57%42,051
Aug 20, 20251.771.771.751.761.76-0.57%34,161
Aug 19, 20251.751.771.731.771.771.44%49,677
Aug 18, 20251.751.751.731.741.74-0.85%40,023
Aug 14, 20251.781.781.751.761.76-0.85%27,068
Aug 13, 20251.761.781.741.771.770.85%43,303
Aug 12, 20251.741.761.731.761.761.45%69,374
Aug 11, 20251.721.741.711.731.731.17%58,833
Aug 8, 20251.701.721.701.711.711.18%50,674
Aug 7, 20251.711.711.691.691.69-1.17%60,614
Aug 6, 20251.721.731.681.711.71-0.58%176,610
Aug 5, 20251.691.721.691.721.721.18%410,569
Aug 4, 20251.691.701.691.701.701.49%31,632
Aug 1, 20251.701.711.671.681.68-1.18%77,787
Jul 31, 20251.701.711.691.701.70-0.29%43,396
Jul 30, 20251.701.721.691.701.700.29%48,997
Jul 29, 20251.701.701.691.701.700.30%29,497
Jul 28, 20251.681.701.681.691.69-52,596
Jul 25, 20251.711.711.681.691.69-0.88%84,214
Jul 24, 20251.681.711.681.711.710.89%40,852
Jul 23, 20251.691.701.691.691.69-31,801
Jul 22, 20251.671.691.671.691.69-35,640
Jul 21, 20251.671.691.651.691.691.20%74,515
Jul 18, 20251.651.671.641.671.672.14%77,569
Jul 17, 20251.651.661.631.641.64-0.30%77,840
Jul 16, 20251.661.671.641.641.64-0.61%85,131