Trek Development of Infrastructures and Services S.A. (TREK) Price History
Daily open, high, low, close and volume for Trek Development of Infrastructures and Services S.A. (TREK) from 2025-11-17 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | €3.82 | €3.82 | €3.78 | €3.82 | 505 |
| 2026-10-15 | €3.60 | €3.72 | €3.60 | €3.60 | 2,023 |
| 2026-10-14 | €3.68 | €3.78 | €3.67 | €3.72 | 1,054 |
| 2026-10-13 | €3.69 | €3.69 | €3.69 | €3.78 | 60 |
| 2026-10-12 | €3.78 | €3.78 | €3.78 | €3.78 | 100 |
| 2026-10-09 | €3.76 | €3.80 | €3.76 | €3.78 | 620 |
| 2026-10-08 | €3.80 | €3.84 | €3.68 | €3.73 | 2,890 |
| 2026-10-07 | €3.80 | €3.81 | €3.68 | €3.68 | 2,312 |
| 2026-10-06 | €3.81 | €3.81 | €3.81 | €3.81 | 210 |
| 2026-10-05 | €3.82 | €3.82 | €3.74 | €3.76 | 1,145 |
| 2026-10-02 | €3.84 | €3.90 | €3.84 | €3.86 | 780 |
| 2026-10-01 | €3.87 | €3.87 | €3.75 | €3.85 | 3,507 |
| 2026-09-30 | €3.80 | €3.90 | €3.70 | €3.87 | 11,228 |
| 2026-09-29 | €3.74 | €3.75 | €3.70 | €3.74 | 1,743 |
| 2026-09-28 | €3.72 | €3.78 | €3.72 | €3.76 | 200 |
| 2026-09-25 | €3.67 | €3.80 | €3.66 | €3.72 | 771 |
| 2026-09-24 | €3.79 | €3.79 | €3.68 | €3.75 | 1,808 |
| 2026-09-23 | €3.74 | €3.75 | €3.74 | €3.74 | 510 |
| 2026-09-22 | €3.78 | €3.78 | €3.76 | €3.77 | 351 |
| 2026-09-21 | €3.61 | €3.81 | €3.61 | €3.72 | 1,600 |
| 2026-09-18 | €3.68 | €3.73 | €3.63 | €3.73 | 938 |
| 2026-09-17 | €3.70 | €3.83 | €3.66 | €3.73 | 612 |
| 2026-09-16 | €3.70 | €3.75 | €3.68 | €3.72 | 1,282 |
| 2026-09-15 | €3.76 | €3.77 | €3.65 | €3.75 | 1,906 |
| 2026-09-14 | €3.80 | €3.83 | €3.70 | €3.76 | 1,900 |
| 2026-09-11 | €3.84 | €3.84 | €3.78 | €3.81 | 954 |
| 2026-09-10 | €3.79 | €3.79 | €3.73 | €3.78 | 760 |
| 2026-09-09 | €3.75 | €3.84 | €3.75 | €3.80 | 1,013 |
| 2026-09-08 | €3.65 | €3.74 | €3.65 | €3.67 | 300 |
| 2026-09-07 | €3.71 | €3.71 | €3.62 | €3.62 | 1,587 |
| 2026-09-04 | €3.71 | €3.77 | €3.71 | €3.71 | 100 |
| 2026-09-03 | €3.74 | €3.74 | €3.70 | €3.71 | 1,305 |
| 2026-09-02 | €3.76 | €3.77 | €3.71 | €3.75 | 379 |
| 2026-09-01 | €3.77 | €3.78 | €3.70 | €3.77 | 249 |
| 2026-08-31 | €3.70 | €3.79 | €3.70 | €3.79 | 1,280 |
| 2026-08-28 | €3.69 | €3.81 | €3.67 | €3.79 | 16,908 |
| 2026-08-27 | €3.81 | €3.81 | €3.81 | €3.81 | 0 |
| 2026-08-26 | €3.81 | €3.81 | €3.81 | €3.81 | 175 |
| 2026-08-25 | €3.81 | €3.81 | €3.81 | €3.81 | 250 |
| 2026-08-24 | €3.83 | €3.83 | €3.83 | €3.83 | 1,000 |
| 2026-08-21 | €3.74 | €3.84 | €3.74 | €3.84 | 15 |
| 2026-08-20 | €3.84 | €3.84 | €3.84 | €3.84 | 0 |
| 2026-08-19 | €3.67 | €3.84 | €3.66 | €3.84 | 752 |
| 2026-08-18 | €3.80 | €3.83 | €3.70 | €3.75 | 118 |
| 2026-08-17 | €3.77 | €3.77 | €3.65 | €3.75 | 345 |
| 2026-08-14 | €3.70 | €3.73 | €3.64 | €3.64 | 1,549 |
| 2026-08-13 | €3.77 | €3.79 | €3.77 | €3.75 | 11 |
| 2026-08-12 | €3.81 | €3.81 | €3.75 | €3.75 | 749 |
| 2026-08-11 | €3.79 | €3.79 | €3.79 | €3.79 | 500 |
| 2026-08-10 | €3.81 | €3.81 | €3.80 | €3.79 | 51 |
| 2026-08-07 | €3.80 | €3.80 | €3.70 | €3.79 | 3,896 |
| 2026-08-06 | €3.80 | €3.81 | €3.72 | €3.80 | 563 |
| 2026-08-05 | €3.75 | €3.78 | €3.71 | €3.75 | 533 |
| 2026-08-04 | €3.79 | €3.80 | €3.70 | €3.78 | 1,460 |
| 2026-08-03 | €3.66 | €3.79 | €3.61 | €3.69 | 471 |
| 2026-07-31 | €3.79 | €3.80 | €3.79 | €3.79 | 720 |
| 2026-07-30 | €3.80 | €3.80 | €3.80 | €3.75 | 138 |
| 2026-07-29 | €3.79 | €3.80 | €3.79 | €3.75 | 80 |
| 2026-07-28 | €3.77 | €3.80 | €3.68 | €3.75 | 508 |
| 2026-07-27 | €3.77 | €3.80 | €3.77 | €3.77 | 519 |
| 2026-07-24 | €3.75 | €3.75 | €3.65 | €3.70 | 539 |
| 2026-07-23 | €3.75 | €3.75 | €3.75 | €3.75 | 200 |
| 2026-07-22 | €3.75 | €3.76 | €3.63 | €3.75 | 3,351 |
| 2026-07-21 | €3.77 | €3.77 | €3.77 | €3.77 | 0 |
| 2026-07-20 | €3.77 | €3.77 | €3.77 | €3.77 | 50 |
| 2026-07-17 | €3.77 | €3.77 | €3.77 | €3.77 | 316 |
| 2026-07-16 | €3.79 | €3.80 | €3.72 | €3.73 | 1,903 |
| 2026-07-15 | €3.71 | €3.80 | €3.70 | €3.80 | 1,234 |
| 2026-07-14 | €3.71 | €3.81 | €3.71 | €3.79 | 11,261 |
| 2026-07-13 | €3.72 | €3.82 | €3.62 | €3.80 | 3,217 |
| 2026-07-10 | €3.65 | €3.76 | €3.60 | €3.76 | 14,929 |
| 2026-07-09 | €3.69 | €3.73 | €3.60 | €3.67 | 7,210 |
| 2026-07-08 | €3.79 | €3.79 | €3.62 | €3.79 | 4,445 |
| 2026-07-07 | €3.75 | €3.81 | €3.75 | €3.81 | 571 |
| 2026-07-06 | €3.77 | €3.82 | €3.74 | €3.79 | 2,174 |
| 2026-07-03 | €3.77 | €3.84 | €3.76 | €3.80 | 1,500 |
| 2026-07-02 | €3.79 | €3.85 | €3.72 | €3.84 | 6,797 |
| 2026-07-01 | €3.88 | €3.88 | €3.77 | €3.82 | 1,778 |
| 2026-06-30 | €3.77 | €3.88 | €3.77 | €3.88 | 3,433 |
| 2026-06-29 | €3.88 | €3.89 | €3.86 | €3.88 | 1,253 |
| 2026-06-26 | €3.88 | €3.88 | €3.77 | €3.88 | 1,901 |
| 2026-06-25 | €3.80 | €3.89 | €3.77 | €3.89 | 4,076 |
| 2026-06-24 | €3.85 | €3.90 | €3.85 | €3.88 | 200 |
| 2026-06-23 | €3.90 | €3.90 | €3.90 | €3.90 | 777 |
| 2026-06-22 | €3.88 | €3.89 | €3.80 | €3.88 | 574 |
| 2026-06-19 | €3.89 | €3.89 | €3.80 | €3.81 | 958 |
| 2026-06-18 | €3.90 | €3.90 | €3.77 | €3.81 | 2,814 |
| 2026-06-17 | €3.84 | €3.86 | €3.80 | €3.84 | 2,352 |
| 2026-06-16 | €3.90 | €3.91 | €3.90 | €3.90 | 365 |
| 2026-06-15 | €3.90 | €3.93 | €3.88 | €3.90 | 4,477 |
| 2026-06-12 | €3.85 | €3.90 | €3.82 | €3.90 | 1,603 |
| 2026-06-11 | €3.86 | €3.86 | €3.80 | €3.82 | 724 |
| 2026-06-10 | €3.85 | €3.85 | €3.80 | €3.82 | 3,660 |
| 2026-06-09 | €3.89 | €3.89 | €3.80 | €3.84 | 1,667 |
| 2026-06-08 | €3.90 | €3.90 | €3.84 | €3.89 | 5,591 |
| 2026-06-05 | €3.94 | €3.94 | €3.91 | €3.92 | 1,161 |
| 2026-06-04 | €3.81 | €3.89 | €3.80 | €3.87 | 5,115 |
| 2026-06-03 | €3.89 | €3.90 | €3.82 | €3.89 | 2,195 |
| 2026-06-02 | €3.91 | €3.94 | €3.88 | €3.90 | 3,085 |
| 2026-05-29 | €3.87 | €3.94 | €3.81 | €3.85 | 2,507 |
| 2026-05-28 | €3.92 | €3.92 | €3.84 | €3.90 | 1,845 |
| 2026-05-27 | €3.91 | €3.93 | €3.80 | €3.92 | 6,804 |
| 2026-05-26 | €4.04 | €4.05 | €3.83 | €3.93 | 8,453 |
| 2026-05-25 | €4.10 | €4.16 | €4.01 | €4.04 | 2,266 |
| 2026-05-22 | €4.06 | €4.06 | €3.96 | €4.00 | 2,922 |
| 2026-05-21 | €4.03 | €4.03 | €3.91 | €3.96 | 6,393 |
| 2026-05-20 | €4.00 | €4.04 | €3.90 | €4.00 | 6,026 |
| 2026-05-19 | €4.08 | €4.11 | €3.93 | €4.00 | 11,064 |
| 2026-05-18 | €3.77 | €4.11 | €3.74 | €4.11 | 734,281 |
| 2026-05-15 | €3.70 | €3.74 | €3.70 | €3.74 | 400 |
| 2026-05-14 | €3.77 | €3.84 | €3.71 | €3.74 | 3,004 |
| 2026-05-13 | €3.84 | €3.95 | €3.73 | €3.77 | 15,565 |
| 2026-05-12 | €3.60 | €3.75 | €3.60 | €3.72 | 5,534 |
| 2026-05-11 | €3.40 | €3.60 | €3.40 | €3.60 | 48,445 |
| 2026-05-08 | €3.25 | €3.41 | €3.25 | €3.39 | 66,615 |
| 2026-05-07 | €3.15 | €3.25 | €3.13 | €3.24 | 10,116 |
| 2026-05-06 | €3.17 | €3.17 | €3.13 | €3.17 | 3,437 |
| 2026-05-05 | €3.15 | €3.18 | €3.10 | €3.17 | 3,055 |
| 2026-05-04 | €3.18 | €3.22 | €3.11 | €3.15 | 6,852 |
| 2026-04-30 | €3.15 | €3.20 | €3.10 | €3.18 | 24,150 |
| 2026-04-29 | €3.15 | €3.16 | €3.07 | €3.15 | 3,773 |
| 2026-04-28 | €3.13 | €3.22 | €3.08 | €3.17 | 4,908 |
| 2026-04-27 | €3.27 | €3.27 | €3.13 | €3.21 | 3,342 |
| 2026-04-24 | €3.25 | €3.27 | €3.24 | €3.24 | 1,185 |
| 2026-04-23 | €3.21 | €3.30 | €3.20 | €3.27 | 1,751 |
| 2026-04-22 | €3.19 | €3.21 | €3.19 | €3.20 | 792 |
| 2026-04-21 | €3.22 | €3.23 | €3.22 | €3.21 | 108 |
| 2026-04-20 | €3.25 | €3.25 | €3.19 | €3.21 | 568 |
| 2026-04-17 | €3.26 | €3.27 | €3.19 | €3.27 | 2,960 |
| 2026-04-16 | €3.24 | €3.26 | €3.20 | €3.24 | 3,115 |
| 2026-04-15 | €3.20 | €3.25 | €3.20 | €3.23 | 645 |
| 2026-04-14 | €3.20 | €3.20 | €3.19 | €3.19 | 200 |
| 2026-04-09 | €3.19 | €3.19 | €3.18 | €3.19 | 1,613 |
| 2026-04-08 | €3.22 | €3.23 | €3.12 | €3.20 | 10,070 |
| 2026-04-07 | €3.24 | €3.24 | €3.11 | €3.16 | 1,050 |
| 2026-04-02 | €3.17 | €3.29 | €3.08 | €3.18 | 8,778 |
| 2026-04-01 | €3.08 | €3.17 | €3.08 | €3.17 | 233,513 |
| 2026-03-31 | €3.00 | €3.08 | €3.00 | €3.08 | 160 |
| 2026-03-30 | €3.08 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-03-27 | €3.08 | €3.08 | €3.08 | €3.08 | 5 |
| 2026-03-26 | €3.09 | €3.09 | €3.09 | €3.08 | 10 |
| 2026-03-24 | €3.09 | €3.09 | €3.09 | €3.08 | 50 |
| 2026-03-23 | €3.01 | €3.09 | €3.01 | €3.08 | 1,852 |
| 2026-03-20 | €3.00 | €3.10 | €2.93 | €3.10 | 6,302 |
| 2026-03-19 | €2.98 | €3.02 | €2.96 | €2.99 | 500 |
| 2026-03-18 | €3.06 | €3.08 | €3.00 | €3.00 | 1,530 |
| 2026-03-17 | €3.11 | €3.11 | €3.11 | €3.08 | 10 |
| 2026-03-16 | €3.10 | €3.10 | €3.05 | €3.08 | 2,295 |
| 2026-03-13 | €3.10 | €3.11 | €3.08 | €3.10 | 1,579 |
| 2026-03-12 | €3.14 | €3.14 | €3.06 | €3.11 | 2,067 |
| 2026-03-11 | €3.12 | €3.19 | €3.05 | €3.11 | 20,845 |
| 2026-03-10 | €2.99 | €2.99 | €2.94 | €2.99 | 378 |
| 2026-03-09 | €2.92 | €2.99 | €2.92 | €2.99 | 1,050 |
| 2026-03-06 | €2.96 | €2.97 | €2.96 | €2.96 | 500 |
| 2026-03-05 | €2.90 | €2.96 | €2.90 | €2.96 | 505 |
| 2026-03-04 | €2.82 | €3.00 | €2.78 | €2.94 | 2,800 |
| 2026-03-03 | €2.86 | €2.99 | €2.76 | €2.89 | 4,680 |
| 2026-03-02 | €3.00 | €3.19 | €2.89 | €3.04 | 3,600 |
| 2026-02-27 | €3.09 | €3.24 | €3.05 | €3.15 | 2,455 |
| 2026-02-26 | €3.10 | €3.10 | €3.10 | €3.10 | 0 |
| 2026-02-25 | €3.17 | €3.17 | €3.02 | €3.10 | 596 |
| 2026-02-24 | €3.08 | €3.14 | €3.08 | €3.14 | 550 |
| 2026-02-20 | €3.04 | €3.10 | €2.95 | €3.08 | 3,582 |
| 2026-02-19 | €3.09 | €3.12 | €3.05 | €3.12 | 1,238 |
| 2026-02-18 | €3.15 | €3.16 | €3.08 | €3.09 | 1,435 |
| 2026-02-17 | €3.16 | €3.17 | €3.14 | €3.15 | 255 |
| 2026-02-16 | €3.15 | €3.19 | €3.14 | €3.16 | 614 |
| 2026-02-13 | €3.20 | €3.20 | €3.10 | €3.16 | 5,015 |
| 2026-02-12 | €3.20 | €3.21 | €3.15 | €3.19 | 7,305 |
| 2026-02-11 | €3.10 | €3.16 | €3.10 | €3.15 | 7,484 |
| 2026-02-10 | €2.98 | €3.11 | €2.98 | €3.10 | 4,586 |
| 2026-02-09 | €3.07 | €3.14 | €3.02 | €3.11 | 2,105 |
| 2026-02-06 | €3.05 | €3.14 | €3.04 | €3.14 | 5,825 |
| 2026-02-05 | €3.40 | €3.40 | €3.12 | €3.14 | 5,420 |
| 2026-02-04 | €3.24 | €3.24 | €3.06 | €3.14 | 1,780 |
| 2026-02-03 | €3.27 | €3.27 | €3.27 | €3.27 | 5 |
| 2026-02-02 | €3.18 | €3.20 | €3.01 | €3.16 | 7,341 |
| 2026-01-30 | €3.18 | €3.19 | €3.02 | €3.14 | 2,357 |
| 2026-01-29 | €3.14 | €3.25 | €3.06 | €3.17 | 3,166 |
| 2026-01-28 | €3.19 | €3.23 | €3.06 | €3.16 | 2,205 |
| 2026-01-27 | €3.15 | €3.19 | €3.08 | €3.18 | 3,870 |
| 2026-01-26 | €3.10 | €3.25 | €3.10 | €3.19 | 1,777 |
| 2026-01-23 | €3.29 | €3.29 | €3.16 | €3.16 | 1,865 |
| 2026-01-22 | €3.23 | €3.29 | €3.18 | €3.27 | 1,154 |
| 2026-01-21 | €3.32 | €3.32 | €3.27 | €3.27 | 310 |
| 2026-01-20 | €3.26 | €3.27 | €3.20 | €3.22 | 2,255 |
| 2026-01-19 | €3.29 | €3.35 | €3.20 | €3.27 | 7,094 |
| 2026-01-16 | €3.13 | €3.31 | €3.13 | €3.31 | 416 |
| 2026-01-15 | €3.29 | €3.29 | €3.09 | €3.28 | 17,444 |
| 2026-01-14 | €3.19 | €3.20 | €3.05 | €3.11 | 8,204 |
| 2026-01-13 | €3.36 | €3.36 | €3.14 | €3.16 | 2,903 |
| 2026-01-12 | €3.34 | €3.35 | €3.22 | €3.25 | 2,720 |
| 2026-01-09 | €3.36 | €3.40 | €3.27 | €3.31 | 3,430 |
| 2026-01-08 | €3.17 | €3.26 | €3.10 | €3.16 | 3,567 |
| 2026-01-07 | €3.37 | €3.37 | €3.20 | €3.20 | 3,960 |
| 2026-01-05 | €3.28 | €3.39 | €3.20 | €3.28 | 8,437 |
| 2026-01-02 | €3.47 | €3.47 | €3.31 | €3.34 | 4,670 |
| 2025-12-31 | €3.40 | €3.40 | €3.25 | €3.37 | 11,265 |
| 2025-12-30 | €3.48 | €3.48 | €3.35 | €3.40 | 47,584 |
| 2025-12-29 | €2.92 | €3.21 | €2.90 | €3.21 | 33,283 |
| 2025-12-23 | €2.73 | €2.92 | €2.72 | €2.92 | 386,655 |
| 2025-12-22 | €2.85 | €2.85 | €2.66 | €2.66 | 3,210 |
| 2025-12-19 | €2.82 | €2.88 | €2.70 | €2.80 | 10,601 |
| 2025-12-18 | €2.86 | €2.87 | €2.78 | €2.83 | 3,533 |
| 2025-12-17 | €2.70 | €2.86 | €2.68 | €2.84 | 5,325 |
| 2025-12-16 | €2.75 | €2.77 | €2.66 | €2.70 | 9,968 |
| 2025-12-15 | €2.78 | €2.83 | €2.70 | €2.70 | 1,114 |
| 2025-12-12 | €2.84 | €2.84 | €2.70 | €2.77 | 3,537 |
| 2025-12-11 | €2.85 | €2.88 | €2.70 | €2.78 | 5,901 |
| 2025-12-10 | €2.79 | €2.83 | €2.70 | €2.81 | 8,804 |
| 2025-12-09 | €2.59 | €2.83 | €2.59 | €2.69 | 23,145 |
| 2025-12-08 | €2.65 | €2.65 | €2.59 | €2.64 | 7,994 |
| 2025-12-05 | €2.60 | €2.64 | €2.57 | €2.58 | 4,744 |
| 2025-12-04 | €2.58 | €2.69 | €2.58 | €2.60 | 8,852 |
| 2025-12-03 | €2.65 | €2.69 | €2.57 | €2.60 | 4,469 |
| 2025-12-02 | €2.61 | €2.78 | €2.60 | €2.65 | 5,780 |
| 2025-12-01 | €2.45 | €2.60 | €2.41 | €2.59 | 2,024 |
| 2025-11-28 | €2.53 | €2.53 | €2.41 | €2.41 | 2,165 |
| 2025-11-27 | €2.42 | €2.48 | €2.42 | €2.48 | 12,520 |
| 2025-11-26 | €2.77 | €2.77 | €2.50 | €2.55 | 8,688 |
| 2025-11-25 | €2.82 | €2.82 | €2.63 | €2.70 | 3,325 |
| 2025-11-24 | €2.60 | €2.75 | €2.60 | €2.72 | 5,882 |
| 2025-11-21 | €2.75 | €2.79 | €2.56 | €2.60 | 11,219 |
| 2025-11-20 | €3.00 | €3.09 | €2.73 | €2.80 | 23,331 |
| 2025-11-19 | €2.40 | €3.10 | €2.40 | €2.91 | 57,447 |
| 2025-11-18 | €2.18 | €2.40 | €2.07 | €2.36 | 21,833 |
| 2025-11-17 | €1.90 | €2.23 | €1.90 | €2.18 | 42,806 |