Traton SE (BIT:18TRA)
Italy · Delayed Price · Currency is EUR 26.30
-1.74 (-6.21%)
At close: Oct 10, 2025
Traton SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 26.58 | 26.58 | 26.42 | 26.30 | 26.30 | -1.65% | 1,579 |
| Oct 9, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.30% | - |
| Oct 8, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.96% | - |
| Oct 7, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -2.87% | - |
| Oct 6, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.57% | - |
| Oct 3, 2025 | 27.90 | 27.90 | 27.90 | 28.04 | 28.04 | 2.04% | 79 |
| Oct 2, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.59% | - |
| Oct 1, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.07% | - |
| Sep 30, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.02% | - |
| Sep 29, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -0.72% | - |
| Sep 26, 2025 | 27.68 | 27.68 | 27.68 | 27.78 | 27.78 | -1.84% | 1,501 |
| Sep 25, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -2.68% | - |
| Sep 24, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -3.20% | - |
| Sep 23, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 1.49% | - |
| Sep 22, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.46% | - |
| Sep 19, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -1.38% | - |
| Sep 18, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - | - |
| Sep 17, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - | - |
| Sep 16, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.85% | - |
| Sep 15, 2025 | 30.86 | 30.86 | 30.86 | 30.72 | 30.72 | 0.72% | 270 |
| Sep 12, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.39% | - |
| Sep 11, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.92% | - |
| Sep 10, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -1.62% | - |
| Sep 9, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -0.84% | - |
| Sep 8, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 2.03% | - |
| Sep 5, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 1.80% | - |
| Sep 4, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.07% | - |
| Sep 3, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -2.16% | - |
| Sep 2, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -3.29% | - |
| Sep 1, 2025 | 31.42 | 31.42 | 31.42 | 31.62 | 31.62 | -0.25% | 270 |
| Aug 29, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.50% | - |
| Aug 28, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.19% | - |
| Aug 27, 2025 | 31.74 | 31.74 | 31.74 | 31.80 | 31.80 | -1.36% | 10 |
| Aug 26, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.68% | - |
| Aug 25, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -1.04% | - |
| Aug 22, 2025 | 32.08 | 32.08 | 32.08 | 32.80 | 32.80 | 3.99% | 10 |
| Aug 21, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.06% | - |
| Aug 20, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -1.44% | - |
| Aug 19, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 2.17% | - |
| Aug 18, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -2.43% | - |
| Aug 14, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.75% | - |
| Aug 13, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.13% | - |
| Aug 12, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.82% | - |
| Aug 11, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.57% | - |
| Aug 8, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 2.58% | - |
| Aug 7, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 4.23% | - |
| Aug 6, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.20% | - |
| Aug 5, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 1.02% | - |
| Aug 4, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.07% | - |
| Aug 1, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -2.26% | - |