Traton SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	32.42	32.44	32.10	32.12	32.12	-0.93%	115,659
Aug 25, 2025	32.70	32.86	32.36	32.42	32.42	-0.86%	113,995
Aug 22, 2025	31.48	32.82	31.48	32.70	32.70	4.14%	120,661
Aug 21, 2025	31.52	31.96	31.40	31.40	31.40	-0.57%	67,095
Aug 20, 2025	31.60	31.76	31.40	31.58	31.58	-1.31%	61,239
Aug 19, 2025	31.36	32.02	31.36	32.00	32.00	2.43%	65,143
Aug 18, 2025	31.68	31.74	31.20	31.24	31.24	-1.64%	55,936
Aug 15, 2025	32.38	32.62	31.76	31.76	31.76	-0.69%	76,420
Aug 14, 2025	31.78	32.12	31.74	31.98	31.98	0.38%	124,756
Aug 13, 2025	31.92	32.00	31.60	31.86	31.86	0.44%	112,250
Aug 12, 2025	31.84	32.00	31.32	31.72	31.72	0.51%	131,993
Aug 11, 2025	32.00	32.24	31.56	31.56	31.56	-1.00%	65,333
Aug 8, 2025	31.30	31.88	31.22	31.88	31.88	2.84%	119,948
Aug 7, 2025	29.90	31.10	29.74	31.00	31.00	4.17%	170,392
Aug 6, 2025	29.92	30.20	29.66	29.76	29.76	0.27%	74,459
Aug 5, 2025	29.50	29.88	29.40	29.68	29.68	1.23%	102,978
Aug 4, 2025	29.52	29.86	29.18	29.32	29.32	-0.34%	110,077
Aug 1, 2025	29.96	30.12	29.18	29.42	29.42	-2.39%	269,376
Jul 31, 2025	30.10	30.38	29.78	30.14	30.14	0.33%	132,827
Jul 30, 2025	30.58	30.80	30.04	30.04	30.04	-1.51%	141,494
Jul 29, 2025	30.18	30.58	30.18	30.50	30.50	1.40%	168,529
Jul 28, 2025	32.20	32.42	30.08	30.08	30.08	-4.87%	328,139
Jul 25, 2025	30.04	32.16	29.30	31.62	31.62	-4.12%	680,380
Jul 24, 2025	32.96	33.30	32.72	32.98	32.98	0.98%	353,643
Jul 23, 2025	31.10	32.70	31.02	32.66	32.66	7.65%	430,190
Jul 22, 2025	30.06	30.54	29.86	30.34	30.34	0.60%	127,904
Jul 21, 2025	29.54	30.24	29.54	30.16	30.16	2.45%	141,538
Jul 18, 2025	29.58	29.78	29.20	29.44	29.44	-0.27%	151,237
Jul 17, 2025	30.00	30.30	29.36	29.52	29.52	-0.20%	95,390
Jul 16, 2025	29.76	30.24	29.30	29.58	29.58	-1.40%	115,752
Jul 15, 2025	29.40	30.28	29.36	30.00	30.00	2.32%	224,589
Jul 14, 2025	29.44	29.66	29.28	29.32	29.32	-2.14%	110,168
Jul 11, 2025	30.76	30.84	29.90	29.96	29.96	-2.85%	99,450
Jul 10, 2025	30.38	30.96	30.38	30.84	30.84	1.72%	221,178
Jul 9, 2025	29.54	30.58	29.22	30.32	30.32	2.85%	353,052
Jul 8, 2025	28.72	29.48	28.56	29.48	29.48	2.50%	301,598
Jul 7, 2025	28.08	28.76	27.88	28.76	28.76	2.35%	123,277
Jul 4, 2025	28.04	28.26	27.88	28.10	28.10	-0.78%	111,408
Jul 3, 2025	28.36	28.70	28.16	28.32	28.32	-0.28%	146,985
Jul 2, 2025	27.60	28.40	26.84	28.40	28.40	2.45%	372,857
Jul 1, 2025	27.56	27.72	27.26	27.72	27.72	0.73%	168,989
Jun 30, 2025	27.54	27.54	27.26	27.52	27.52	0.66%	202,371
Jun 27, 2025	26.66	27.34	26.64	27.34	27.34	3.72%	242,136
Jun 26, 2025	27.20	27.28	26.20	26.36	26.36	-4.28%	544,803
Jun 25, 2025	27.86	27.88	27.48	27.54	27.54	-0.65%	136,050
Jun 24, 2025	28.06	28.28	27.64	27.72	27.72	2.06%	308,258
Jun 23, 2025	27.04	27.42	26.90	27.16	27.16	-0.37%	184,528
Jun 20, 2025	27.58	27.66	27.00	27.26	27.26	0.07%	636,101
Jun 19, 2025	27.46	27.66	27.24	27.24	27.24	-2.01%	199,728
Jun 18, 2025	28.12	28.12	27.48	27.80	27.80	-0.64%	290,578