Traton SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	36.42	37.18	36.42	37.06	37.06	1.93%	550
Feb 19, 2026	36.54	36.64	36.22	36.36	36.36	1.06%	2,061
Feb 18, 2026	35.98	35.98	35.98	35.98	35.98	-0.50%	-
Feb 17, 2026	35.84	36.16	35.84	36.16	36.16	-1.04%	166
Feb 16, 2026	36.54	36.54	36.54	36.54	36.54	1.00%	10
Feb 13, 2026	36.18	36.18	36.18	36.18	36.18	-1.52%	-
Feb 12, 2026	36.78	36.78	36.74	36.74	36.74	1.89%	200
Feb 11, 2026	36.08	36.50	36.06	36.06	36.06	-0.99%	417
Feb 10, 2026	35.90	36.42	35.90	36.42	36.42	1.45%	30
Feb 9, 2026	36.06	36.24	35.62	35.90	35.90	-0.06%	404
Feb 6, 2026	35.80	35.92	35.80	35.92	35.92	-	5,620
Feb 5, 2026	36.12	36.12	35.46	35.92	35.92	0.06%	475
Feb 4, 2026	34.92	36.20	34.92	35.90	35.90	2.98%	1,150
Feb 3, 2026	32.96	35.00	32.96	34.86	34.86	5.06%	980
Feb 2, 2026	32.20	33.18	32.20	33.18	33.18	2.16%	1,665
Jan 30, 2026	32.48	32.48	32.48	32.48	32.48	-0.73%	-
Jan 29, 2026	32.52	32.74	32.42	32.72	32.72	0.62%	645
Jan 28, 2026	31.70	32.64	31.70	32.52	32.52	3.77%	163
Jan 27, 2026	31.22	31.34	31.22	31.34	31.34	0.19%	110
Jan 26, 2026	31.26	31.28	31.26	31.28	31.28	0.06%	100
Jan 23, 2026	31.26	31.26	31.26	31.26	31.26	-	-
Jan 22, 2026	32.30	32.30	31.26	31.26	31.26	-0.45%	200
Jan 21, 2026	29.32	31.40	29.32	31.40	31.40	7.31%	2,000
Jan 20, 2026	30.14	30.14	29.26	29.26	29.26	-2.98%	1,100
Jan 19, 2026	30.08	30.16	30.08	30.16	30.16	-3.08%	100
Jan 16, 2026	31.12	31.12	31.12	31.12	31.12	0.32%	-
Jan 15, 2026	31.00	31.02	31.00	31.02	31.02	0.32%	100
Jan 14, 2026	30.68	31.00	30.68	30.92	30.92	1.31%	389
Jan 13, 2026	30.52	30.52	30.52	30.52	30.52	-3.36%	85
Jan 12, 2026	31.38	31.58	31.38	31.58	31.58	0.57%	130
Jan 9, 2026	31.18	31.42	31.18	31.40	31.40	-0.76%	600
Jan 8, 2026	31.96	31.96	31.64	31.64	31.64	-2.35%	270
Jan 7, 2026	31.66	32.40	31.66	32.40	32.40	2.14%	156
Jan 6, 2026	30.88	31.72	30.88	31.72	31.72	0.76%	425
Jan 5, 2026	31.34	31.48	31.34	31.48	31.48	2.14%	221
Jan 2, 2026	30.76	30.82	30.76	30.82	30.82	1.45%	500
Dec 30, 2025	30.38	30.38	30.38	30.38	30.38	0.13%	-
Dec 29, 2025	29.76	30.34	29.76	30.34	30.34	1.07%	207
Dec 23, 2025	29.96	30.02	29.96	30.02	30.02	-0.13%	511
Dec 22, 2025	30.28	30.28	30.06	30.06	30.06	-0.99%	400
Dec 19, 2025	30.36	30.36	30.36	30.36	30.36	1.13%	-
Dec 18, 2025	30.02	30.02	30.02	30.02	30.02	-0.33%	-
Dec 17, 2025	30.20	30.20	30.12	30.12	30.12	-1.70%	100
Dec 16, 2025	30.38	30.64	30.38	30.64	30.64	0.26%	850
Dec 15, 2025	31.04	31.04	30.38	30.56	30.56	0.99%	430
Dec 12, 2025	29.92	30.26	29.92	30.26	30.26	4.42%	50
Dec 11, 2025	28.98	28.98	28.98	28.98	28.98	-0.21%	-
Dec 10, 2025	28.44	29.04	28.44	29.04	29.04	1.89%	800
Dec 9, 2025	29.12	29.12	28.50	28.50	28.50	-3.13%	170
Dec 8, 2025	29.42	29.42	29.42	29.42	29.42	-0.27%	-