Traton SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	34.60	34.60	33.70	33.76	33.76	-1.57%	136,161
May 28, 2026	34.22	34.70	33.78	34.30	34.30	-0.52%	67,730
May 27, 2026	33.78	34.92	33.78	34.48	34.48	2.25%	107,294
May 26, 2026	33.86	34.10	33.68	33.72	33.72	-0.18%	94,203
May 25, 2026	33.00	33.90	33.00	33.78	33.78	4.39%	66,207
May 22, 2026	32.12	32.70	32.12	32.36	32.36	1.12%	101,651
May 21, 2026	31.84	32.26	31.60	32.00	32.00	0.50%	113,049
May 20, 2026	31.38	32.16	31.38	31.84	31.84	1.02%	100,736
May 19, 2026	32.22	32.52	31.40	31.52	31.52	-2.23%	185,767
May 18, 2026	32.14	32.56	31.56	32.24	32.24	-1.23%	102,013
May 15, 2026	32.86	32.86	32.20	32.64	32.64	-0.97%	178,223
May 14, 2026	32.68	33.24	32.68	32.96	32.96	0.98%	86,978
May 13, 2026	32.70	33.20	32.22	32.64	32.64	0.68%	147,908
May 12, 2026	33.06	33.18	32.42	32.42	32.42	-3.40%	231,215
May 11, 2026	32.88	33.56	32.56	33.56	33.56	1.70%	225,013
May 8, 2026	33.28	33.28	32.78	33.00	33.00	-0.84%	145,921
May 7, 2026	33.78	34.08	33.08	33.28	33.28	-0.30%	154,357
May 6, 2026	32.78	33.96	32.72	33.38	33.38	2.39%	236,558
May 5, 2026	31.66	32.60	31.64	32.60	32.60	3.16%	140,844
May 4, 2026	32.26	32.56	31.52	31.60	31.60	-2.11%	305,198
Apr 30, 2026	30.66	32.30	30.54	32.28	32.28	3.53%	260,690
Apr 29, 2026	31.20	31.96	30.82	31.18	31.18	1.30%	362,611
Apr 28, 2026	31.18	31.46	30.78	30.78	30.78	-1.91%	154,681
Apr 27, 2026	32.04	32.14	31.30	31.38	31.38	-1.20%	101,629
Apr 24, 2026	32.18	32.26	31.50	31.76	31.76	-0.94%	156,642
Apr 23, 2026	31.80	32.32	31.68	32.06	32.06	0.82%	120,806
Apr 22, 2026	32.20	32.42	31.78	31.80	31.80	-0.44%	203,175
Apr 21, 2026	32.20	32.66	31.94	31.94	31.94	-0.68%	149,948
Apr 20, 2026	31.84	32.28	31.80	32.16	32.16	-1.35%	125,192
Apr 17, 2026	31.24	32.82	31.10	32.60	32.60	4.02%	134,506
Apr 16, 2026	31.96	32.02	31.14	31.34	31.34	-1.76%	151,333
Apr 15, 2026	32.50	32.74	31.90	31.90	31.90	-1.73%	156,538
Apr 14, 2026	33.06	33.50	32.46	32.46	32.46	-1.87%	130,820
Apr 13, 2026	33.02	33.12	32.74	33.08	33.08	-0.66%	111,295
Apr 10, 2026	32.70	33.70	32.32	33.30	33.30	1.65%	165,238
Apr 9, 2026	33.26	33.26	32.36	32.76	32.76	-2.03%	191,873
Apr 8, 2026	32.36	33.50	32.04	33.44	33.44	9.28%	306,743
Apr 7, 2026	31.32	31.86	30.34	30.60	30.60	-2.92%	224,970
Apr 2, 2026	31.14	31.58	30.88	31.52	31.52	-0.63%	180,240
Apr 1, 2026	31.78	31.84	31.24	31.72	31.72	2.92%	213,815
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