Traton SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	30.12	30.82	29.60	30.82	30.82	2.73%	260,699
Mar 30, 2026	30.38	30.38	29.76	30.00	30.00	-1.32%	149,774
Mar 27, 2026	30.56	30.62	30.16	30.40	30.40	-0.65%	138,652
Mar 26, 2026	30.82	31.06	30.50	30.60	30.60	-1.80%	145,451
Mar 25, 2026	30.94	31.50	30.94	31.16	31.16	2.30%	177,954
Mar 24, 2026	30.10	30.72	29.86	30.46	30.46	1.67%	161,504
Mar 23, 2026	28.22	30.34	27.96	29.96	29.96	3.31%	330,940
Mar 20, 2026	29.44	29.84	28.90	29.00	29.00	-0.34%	343,561
Mar 19, 2026	29.72	29.72	28.86	29.10	29.10	-3.71%	258,333
Mar 18, 2026	30.58	30.98	30.06	30.22	30.22	-0.66%	143,298
Mar 17, 2026	30.42	30.82	30.10	30.42	30.42	0.40%	115,596
Mar 16, 2026	31.00	31.08	30.22	30.30	30.30	-1.94%	265,130
Mar 13, 2026	31.28	31.50	30.80	30.90	30.90	-1.97%	393,853
Mar 12, 2026	31.68	32.10	31.40	31.52	31.52	-0.82%	305,337
Mar 11, 2026	31.46	31.98	31.32	31.78	31.78	0.25%	147,407
Mar 10, 2026	31.22	32.08	31.08	31.70	31.70	4.76%	223,903
Mar 9, 2026	30.52	30.66	29.84	30.26	30.26	-3.63%	427,896
Mar 6, 2026	31.70	31.98	31.00	31.40	31.40	0.13%	283,508
Mar 5, 2026	32.10	32.88	31.36	31.36	31.36	-1.38%	347,695
Mar 4, 2026	32.00	33.18	30.94	31.80	31.80	-3.17%	669,221
Mar 3, 2026	33.82	33.82	32.56	32.84	32.84	-5.14%	393,353
Mar 2, 2026	34.94	35.14	34.06	34.62	34.62	-3.94%	239,870
Feb 27, 2026	35.96	36.34	35.62	36.04	36.04	0.61%	175,099
Feb 26, 2026	36.06	36.40	35.78	35.82	35.82	-1.16%	100,101
Feb 25, 2026	36.88	36.90	36.04	36.24	36.24	-0.93%	192,849
Feb 24, 2026	36.68	37.08	36.58	36.58	36.58	0.27%	123,476
Feb 23, 2026	37.04	37.22	36.44	36.48	36.48	-1.51%	66,962
Feb 20, 2026	36.50	37.34	36.18	37.04	37.04	1.54%	91,772
Feb 19, 2026	36.66	36.80	36.14	36.48	36.48	-0.82%	65,861
Feb 18, 2026	36.04	36.92	35.98	36.78	36.78	1.94%	123,240
Feb 17, 2026	35.88	36.30	35.80	36.08	36.08	-0.17%	85,161
Feb 16, 2026	36.64	36.68	36.06	36.14	36.14	-0.88%	91,067
Feb 13, 2026	35.96	36.46	35.38	36.46	36.46	0.44%	128,431
Feb 12, 2026	37.00	37.16	36.06	36.30	36.30	-1.36%	336,818
Feb 11, 2026	36.24	36.82	36.00	36.80	36.80	1.71%	145,566
Feb 10, 2026	36.08	36.58	35.54	36.18	36.18	0.56%	325,092
Feb 9, 2026	36.30	36.34	35.42	35.98	35.98	-0.55%	231,270
Feb 6, 2026	35.70	36.36	35.40	36.18	36.18	0.50%	206,017
Feb 5, 2026	36.30	36.36	35.40	36.00	36.00	-0.99%	137,832
Feb 4, 2026	35.58	36.36	35.24	36.36	36.36	3.47%	348,943
Feb 3, 2026	33.44	35.28	33.30	35.14	35.14	5.78%	223,735
Feb 2, 2026	32.54	33.22	32.36	33.22	33.22	0.85%	96,176
Jan 30, 2026	32.68	32.94	32.46	32.94	32.94	1.48%	108,351
Jan 29, 2026	32.96	32.98	32.36	32.46	32.46	-0.67%	256,057
Jan 28, 2026	31.62	32.88	31.56	32.68	32.68	3.16%	272,155
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%	475,759