Traton SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	40.82	41.38	40.44	40.72	40.72	0.10%	206,185
Jul 30, 2026	40.76	40.76	40.24	40.68	40.68	0.89%	125,095
Jul 29, 2026	40.00	40.58	39.34	40.32	40.32	1.00%	176,705
Jul 28, 2026	39.36	40.26	39.28	39.92	39.92	1.47%	194,783
Jul 27, 2026	40.00	40.22	39.34	39.34	39.34	-0.66%	169,121
Jul 24, 2026	40.08	40.86	39.50	39.60	39.60	-2.22%	280,369
Jul 23, 2026	37.70	40.80	37.64	40.50	40.50	11.02%	1,013,893
Jul 22, 2026	36.22	36.62	35.82	36.48	36.48	0.16%	181,941
Jul 21, 2026	35.46	36.42	35.46	36.42	36.42	2.82%	143,600
Jul 20, 2026	35.44	36.26	35.12	35.42	35.42	-0.28%	102,611
Jul 17, 2026	35.64	36.26	35.08	35.52	35.52	-0.84%	98,621
Jul 16, 2026	36.02	36.02	35.24	35.82	35.82	0.06%	109,063
Jul 15, 2026	34.86	36.58	34.76	35.80	35.80	2.70%	188,574
Jul 14, 2026	35.50	35.68	34.24	34.86	34.86	0.69%	253,057
Jul 13, 2026	34.42	35.00	34.22	34.62	34.62	-0.23%	52,765
Jul 10, 2026	34.32	35.94	34.10	34.70	34.70	1.88%	140,248
Jul 9, 2026	34.50	34.50	33.74	34.06	34.06	0.06%	104,248
Jul 8, 2026	35.06	35.08	34.04	34.04	34.04	-3.19%	134,301
Jul 7, 2026	35.66	35.72	35.02	35.16	35.16	-0.85%	215,693
Jul 6, 2026	34.90	36.04	34.88	35.46	35.46	0.91%	215,352
Jul 3, 2026	33.76	35.14	33.76	35.14	35.14	4.27%	356,821
Jul 2, 2026	33.20	34.22	32.78	33.70	33.70	1.02%	181,132
Jul 1, 2026	33.00	33.36	32.66	33.36	33.36	0.54%	177,312
Jun 30, 2026	32.08	33.18	31.72	33.18	33.18	4.08%	162,597
Jun 29, 2026	32.26	32.26	31.36	31.88	31.88	-0.19%	191,889
Jun 26, 2026	32.78	32.78	31.70	31.94	31.94	-1.90%	285,351
Jun 25, 2026	31.56	33.10	31.50	32.56	32.56	3.17%	98,145
Jun 24, 2026	32.06	32.22	31.36	31.56	31.56	-1.93%	139,271
Jun 23, 2026	33.10	33.10	32.18	32.18	32.18	-2.66%	104,072
Jun 22, 2026	33.62	33.68	32.28	33.06	33.06	-0.24%	244,816
Jun 19, 2026	33.32	33.94	32.78	33.14	33.14	-2.30%	159,645
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