Traton SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	31.62	32.88	31.56	32.58	-	2.84%	174,085
Jan 27, 2026	31.46	31.68	31.14	31.68	31.68	1.54%	124,855
Jan 26, 2026	31.50	31.52	31.14	31.20	31.20	-0.57%	98,086
Jan 23, 2026	31.36	31.74	31.32	31.38	31.38	-0.13%	112,419
Jan 22, 2026	32.14	32.32	31.22	31.42	31.42	0.32%	185,997
Jan 21, 2026	29.36	31.82	29.36	31.32	31.32	6.10%	474,759
Jan 20, 2026	30.16	30.22	29.00	29.52	29.52	-2.64%	281,320
Jan 19, 2026	30.24	30.46	30.10	30.32	30.32	-2.32%	132,457
Jan 16, 2026	31.44	31.44	30.78	31.04	31.04	-0.83%	103,478
Jan 15, 2026	31.04	31.44	30.72	31.30	31.30	1.62%	119,501
Jan 14, 2026	30.98	31.22	30.64	30.80	30.80	-0.26%	129,160
Jan 13, 2026	30.80	31.36	30.54	30.88	30.88	-1.72%	157,385
Jan 12, 2026	31.70	31.70	31.18	31.42	31.42	-0.32%	85,085
Jan 9, 2026	31.40	32.02	30.94	31.52	31.52	-0.51%	181,513
Jan 8, 2026	32.00	32.02	31.28	31.68	31.68	-1.74%	114,015
Jan 7, 2026	31.88	32.48	31.66	32.24	32.24	1.45%	151,215
Jan 6, 2026	31.60	32.14	31.32	31.78	31.78	3.05%	134,151
Jan 5, 2026	31.46	31.78	30.80	30.84	30.84	-1.72%	94,820
Jan 2, 2026	30.86	31.38	30.62	31.38	31.38	2.89%	126,996
Dec 30, 2025	30.56	30.78	30.48	30.50	30.50	0.07%	104,661
Dec 29, 2025	29.96	30.64	29.96	30.48	30.48	1.74%	85,334
Dec 23, 2025	30.30	30.30	29.94	29.96	29.96	-0.20%	57,804
Dec 22, 2025	30.44	30.54	30.02	30.02	30.02	-1.18%	98,089
Dec 19, 2025	30.42	30.64	30.32	30.38	30.38	-0.46%	177,931
Dec 18, 2025	30.16	30.60	30.04	30.52	30.52	0.99%	195,144
Dec 17, 2025	30.24	30.36	30.00	30.22	30.22	-0.20%	137,596
Dec 16, 2025	30.40	30.86	30.18	30.28	30.28	-0.79%	159,397
Dec 15, 2025	30.90	30.96	30.38	30.52	30.52	-0.13%	152,097
Dec 12, 2025	30.22	30.74	30.16	30.56	30.56	1.80%	139,572
Dec 11, 2025	29.04	30.08	28.86	30.02	30.02	3.59%	220,229
Dec 10, 2025	28.66	29.18	28.64	28.98	28.98	0.98%	87,032
Dec 9, 2025	28.90	29.08	28.42	28.70	28.70	-1.71%	122,717
Dec 8, 2025	29.46	29.54	29.20	29.20	29.20	-1.02%	93,468
Dec 5, 2025	29.02	29.74	28.92	29.50	29.50	1.94%	179,734
Dec 4, 2025	28.40	29.04	28.30	28.94	28.94	2.77%	121,231
Dec 3, 2025	28.86	28.96	28.14	28.16	28.16	-1.47%	96,126
Dec 2, 2025	28.78	28.96	28.44	28.58	28.58	-1.04%	177,005
Dec 1, 2025	29.16	29.16	28.66	28.88	28.88	-1.63%	95,860
Nov 28, 2025	29.36	29.40	28.96	29.36	29.36	-0.14%	96,161
Nov 27, 2025	29.34	29.54	29.18	29.40	29.40	0.27%	71,332
Nov 26, 2025	29.56	29.74	29.18	29.32	29.32	-0.61%	89,815
Nov 25, 2025	29.00	29.54	28.56	29.50	29.50	1.94%	138,453
Nov 24, 2025	28.74	29.22	28.58	28.94	28.94	1.69%	210,305
Nov 21, 2025	27.48	28.46	27.36	28.46	28.46	2.37%	146,877
Nov 20, 2025	28.78	28.82	27.80	27.80	27.80	-2.73%	112,898
Nov 19, 2025	27.60	28.76	27.60	28.58	28.58	3.55%	155,959
Nov 18, 2025	27.50	27.70	27.18	27.60	27.60	-1.50%	133,170
Nov 17, 2025	28.52	28.60	27.96	28.02	28.02	-1.34%	89,534
Nov 14, 2025	28.90	28.92	28.08	28.40	28.40	-2.07%	237,701
Nov 13, 2025	29.10	29.18	28.96	29.00	29.00	-	123,764