Traton SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	33.68	34.04	33.10	33.92	33.92	0.06%	256,337
Jun 17, 2026	34.28	34.38	33.64	33.90	33.90	-0.21%	194,066
Jun 16, 2026	34.74	35.26	34.42	34.90	33.97	1.22%	94,077
Jun 15, 2026	35.24	35.34	34.48	34.48	33.56	1.53%	116,736
Jun 12, 2026	33.70	34.36	33.70	33.96	33.06	2.85%	80,205
Jun 11, 2026	32.70	33.12	32.60	33.02	32.14	0.92%	99,010
Jun 10, 2026	34.40	34.40	32.54	32.72	31.85	-3.37%	67,499
Jun 9, 2026	33.90	34.30	33.74	33.86	32.96	-0.65%	79,876
Jun 8, 2026	33.38	34.08	33.08	34.08	33.17	0.77%	103,656
Jun 5, 2026	34.90	34.90	33.74	33.82	32.92	-2.25%	104,571
Jun 4, 2026	34.88	35.00	34.22	34.60	33.68	-0.40%	105,760
Jun 3, 2026	34.52	35.40	34.16	34.74	33.81	0.46%	108,393
Jun 2, 2026	33.74	34.62	33.74	34.58	33.66	2.98%	66,641
Jun 1, 2026	34.54	34.70	33.34	33.58	32.69	-0.53%	162,755
May 29, 2026	34.60	34.60	33.70	33.76	32.86	-1.57%	136,161
May 28, 2026	34.22	34.70	33.78	34.30	33.39	-0.52%	67,730
May 27, 2026	33.78	34.92	33.78	34.48	33.56	2.25%	107,294
May 26, 2026	33.86	34.10	33.68	33.72	32.82	-0.18%	94,203
May 25, 2026	33.00	33.90	33.00	33.78	32.88	4.39%	66,207
May 22, 2026	32.12	32.70	32.12	32.36	31.50	1.13%	101,651
May 21, 2026	31.84	32.26	31.60	32.00	31.15	0.50%	113,049
May 20, 2026	31.38	32.16	31.38	31.84	30.99	1.02%	100,736
May 19, 2026	32.22	32.52	31.40	31.52	30.68	-2.23%	185,767
May 18, 2026	32.14	32.56	31.56	32.24	31.38	-1.23%	102,013
May 15, 2026	32.86	32.86	32.20	32.64	31.77	-0.97%	178,223
May 14, 2026	32.68	33.24	32.68	32.96	32.08	0.98%	86,978
May 13, 2026	32.70	33.20	32.22	32.64	31.77	0.68%	147,908
May 12, 2026	33.06	33.18	32.42	32.42	31.56	-3.40%	231,215
May 11, 2026	32.88	33.56	32.56	33.56	32.67	1.70%	225,013
May 8, 2026	33.28	33.28	32.78	33.00	32.12	-0.84%	145,921
May 7, 2026	33.78	34.08	33.08	33.28	32.39	-0.30%	154,357
May 6, 2026	32.78	33.96	32.72	33.38	32.49	2.39%	236,558
May 5, 2026	31.66	32.60	31.64	32.60	31.73	3.16%	140,844
May 4, 2026	32.26	32.56	31.52	31.60	30.76	-2.11%	305,198
Apr 30, 2026	30.66	32.30	30.54	32.28	31.42	3.53%	260,690
Apr 29, 2026	31.20	31.96	30.82	31.18	30.35	1.30%	362,611
Apr 28, 2026	31.18	31.46	30.78	30.78	29.96	-1.91%	154,681
Apr 27, 2026	32.04	32.14	31.30	31.38	30.54	-1.20%	101,629
Apr 24, 2026	32.18	32.26	31.50	31.76	30.91	-0.94%	156,642
Apr 23, 2026	31.80	32.32	31.68	32.06	31.21	0.82%	120,806
Apr 22, 2026	32.20	32.42	31.78	31.80	30.95	-0.44%	203,175
Apr 21, 2026	32.20	32.66	31.94	31.94	31.09	-0.68%	149,948
Apr 20, 2026	31.84	32.28	31.80	32.16	31.30	-1.35%	125,192
Apr 17, 2026	31.24	32.82	31.10	32.60	31.73	4.02%	134,506
Apr 16, 2026	31.96	32.02	31.14	31.34	30.50	-1.76%	151,333
Apr 15, 2026	32.50	32.74	31.90	31.90	31.05	-1.73%	156,538
Apr 14, 2026	33.06	33.50	32.46	32.46	31.60	-1.87%	130,820
Apr 13, 2026	33.02	33.12	32.74	33.08	32.20	-0.66%	111,295
Apr 10, 2026	32.70	33.70	32.32	33.30	32.41	1.65%	165,238
Apr 9, 2026	33.26	33.26	32.36	32.76	31.89	-2.03%	191,873