Traton SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 12, 2025	28.50	29.06	28.26	29.00	29.00	2.26%	142,425
Nov 11, 2025	28.04	28.40	27.90	28.36	28.36	1.36%	108,273
Nov 10, 2025	28.12	28.46	27.98	27.98	27.98	1.16%	102,549
Nov 7, 2025	27.96	28.18	27.36	27.66	27.66	-0.14%	115,377
Nov 6, 2025	28.04	28.20	27.70	27.70	27.70	-1.35%	115,958
Nov 5, 2025	27.00	28.28	26.98	28.08	28.08	3.24%	191,838
Nov 4, 2025	27.50	27.50	27.04	27.20	27.20	-1.95%	199,204
Nov 3, 2025	27.90	28.42	27.74	27.74	27.74	-0.36%	203,618
Oct 31, 2025	27.92	28.10	27.46	27.84	27.84	-0.22%	256,996
Oct 30, 2025	27.62	28.00	27.56	27.90	27.90	0.94%	201,368
Oct 29, 2025	26.90	27.96	26.70	27.64	27.64	2.75%	365,946
Oct 28, 2025	26.62	27.02	26.50	26.90	26.90	0.37%	238,041
Oct 27, 2025	26.60	26.94	26.14	26.80	26.80	1.21%	256,491
Oct 24, 2025	26.46	26.56	26.08	26.48	26.48	0.76%	167,781
Oct 23, 2025	26.12	26.36	26.00	26.28	26.28	0.31%	276,642
Oct 22, 2025	26.26	26.50	26.12	26.20	26.20	-0.08%	581,649
Oct 21, 2025	26.30	26.46	25.92	26.22	26.22	-0.23%	185,287
Oct 20, 2025	26.14	26.46	25.90	26.28	26.28	1.55%	161,888
Oct 17, 2025	26.00	26.50	25.78	25.88	25.88	-2.63%	251,001
Oct 16, 2025	26.30	26.58	26.12	26.58	26.58	1.45%	119,628
Oct 15, 2025	26.54	26.56	26.20	26.20	26.20	0.15%	184,100
Oct 14, 2025	26.32	26.54	26.16	26.16	26.16	-1.51%	185,420
Oct 13, 2025	26.38	26.76	26.32	26.56	26.56	1.22%	141,760
Oct 10, 2025	26.68	27.22	26.24	26.24	26.24	-1.72%	195,053
Oct 9, 2025	26.54	27.08	26.46	26.70	26.70	-0.37%	188,333
Oct 8, 2025	27.02	27.02	26.58	26.80	26.80	-1.03%	153,274
Oct 7, 2025	27.16	27.26	26.52	27.08	27.08	-3.01%	326,279
Oct 6, 2025	28.00	28.10	27.60	27.92	27.92	-0.57%	108,611
Oct 3, 2025	27.90	28.16	27.58	28.08	28.08	2.03%	159,774
Oct 2, 2025	27.50	28.00	27.42	27.52	27.52	0.66%	128,630
Oct 1, 2025	27.34	27.64	27.12	27.34	27.34	0.22%	148,640
Sep 30, 2025	27.62	27.66	27.12	27.28	27.28	-0.94%	148,747
Sep 29, 2025	27.78	28.14	27.42	27.54	27.54	0.07%	164,535
Sep 26, 2025	27.88	27.90	27.36	27.52	27.52	-2.55%	440,169
Sep 25, 2025	29.10	29.12	28.08	28.24	28.24	-2.82%	189,225
Sep 24, 2025	29.80	29.80	29.00	29.06	29.06	-2.48%	290,545
Sep 23, 2025	29.50	30.28	29.24	29.80	29.80	1.29%	236,995
Sep 22, 2025	29.84	29.88	29.00	29.42	29.42	-1.54%	215,798
Sep 19, 2025	30.40	30.56	29.88	29.88	29.88	-1.78%	373,348
Sep 18, 2025	30.58	30.84	30.34	30.42	30.42	-	83,304
Sep 17, 2025	30.74	30.82	30.18	30.42	30.42	-0.07%	83,302
Sep 16, 2025	30.52	31.00	30.30	30.44	30.44	-0.65%	136,254