Trade Estates REIC (ATH:TRESTATES)
Greece
· Delayed Price · Currency is EUR 1.830
+0.010 (0.55%)
At close: Sep 26, 2025
Trade Estates REIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | 0.55% | 270,732 |
| Sep 25, 2025 | 1.84 | 1.85 | 1.80 | 1.82 | 1.82 | -0.27% | 90,534 |
| Sep 24, 2025 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | 1.96% | 157,565 |
| Sep 23, 2025 | 1.78 | 1.82 | 1.78 | 1.79 | 1.79 | 0.56% | 285,077 |
| Sep 22, 2025 | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | 0.56% | 65,865 |
| Sep 19, 2025 | 1.73 | 1.78 | 1.73 | 1.77 | 1.77 | 1.43% | 86,508 |
| Sep 18, 2025 | 1.74 | 1.75 | 1.70 | 1.75 | 1.75 | 1.75% | 91,608 |
| Sep 17, 2025 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -1.44% | 56,414 |
| Sep 16, 2025 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -0.57% | 43,847 |
| Sep 15, 2025 | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | 0.29% | 159,349 |
| Sep 12, 2025 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | - | 39,414 |
| Sep 11, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.29% | 40,700 |
| Sep 10, 2025 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | - | 31,758 |
| Sep 9, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | 0.29% | 37,781 |
| Sep 8, 2025 | 1.76 | 1.80 | 1.75 | 1.75 | 1.75 | -0.29% | 90,584 |
| Sep 5, 2025 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | 0.29% | 44,813 |
| Sep 4, 2025 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | - | 46,852 |
| Sep 3, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 2.35% | 58,238 |
| Sep 2, 2025 | 1.75 | 1.76 | 1.67 | 1.71 | 1.71 | -2.57% | 68,453 |
| Sep 1, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | - | 23,791 |
| Aug 29, 2025 | 1.74 | 1.75 | 1.72 | 1.75 | 1.75 | 1.45% | 42,547 |
| Aug 28, 2025 | 1.76 | 1.77 | 1.73 | 1.73 | 1.73 | -1.43% | 62,278 |
| Aug 27, 2025 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | 0.29% | 47,760 |
| Aug 26, 2025 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | -0.85% | 45,986 |
| Aug 25, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | 0.57% | 52,890 |
| Aug 22, 2025 | 1.76 | 1.78 | 1.75 | 1.75 | 1.75 | -0.85% | 71,192 |
| Aug 21, 2025 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | 0.57% | 42,051 |
| Aug 20, 2025 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -0.57% | 34,161 |
| Aug 19, 2025 | 1.75 | 1.77 | 1.73 | 1.77 | 1.77 | 1.44% | 49,677 |
| Aug 18, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.85% | 40,023 |
| Aug 14, 2025 | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | -0.85% | 27,068 |
| Aug 13, 2025 | 1.76 | 1.78 | 1.74 | 1.77 | 1.77 | 0.85% | 43,303 |
| Aug 12, 2025 | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | 1.45% | 69,374 |
| Aug 11, 2025 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | 1.17% | 58,833 |
| Aug 8, 2025 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | 1.18% | 50,674 |
| Aug 7, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -1.17% | 60,614 |
| Aug 6, 2025 | 1.72 | 1.73 | 1.68 | 1.71 | 1.71 | -0.58% | 176,610 |
| Aug 5, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 1.18% | 410,569 |
| Aug 4, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 1.49% | 31,632 |
| Aug 1, 2025 | 1.70 | 1.71 | 1.67 | 1.68 | 1.68 | -1.18% | 77,787 |
| Jul 31, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | -0.29% | 43,396 |
| Jul 30, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | 0.29% | 48,997 |
| Jul 29, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 0.30% | 29,497 |
| Jul 28, 2025 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | - | 52,596 |
| Jul 25, 2025 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -0.88% | 84,214 |
| Jul 24, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 0.89% | 40,852 |
| Jul 23, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 31,801 |
| Jul 22, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | - | 35,640 |
| Jul 21, 2025 | 1.67 | 1.69 | 1.65 | 1.69 | 1.69 | 1.20% | 74,515 |
| Jul 18, 2025 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | 2.14% | 77,569 |