Traton SE (FRA:8TRA)
Germany · Delayed Price · Currency is EUR 26.28
+0.08 (0.31%)
Last updated: Oct 23, 2025, 5:35 PM CET
Traton SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.15% | 550 |
| Oct 22, 2025 | 26.18 | 26.30 | 26.18 | 26.26 | 26.26 | - | 550 |
| Oct 21, 2025 | 26.24 | 26.26 | 26.24 | 26.26 | 26.26 | 0.23% | 100 |
| Oct 20, 2025 | 26.20 | 26.20 | 26.10 | 26.20 | 26.20 | -0.83% | 10,000 |
| Oct 17, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.38% | 30 |
| Oct 16, 2025 | 26.08 | 26.32 | 26.08 | 26.32 | 26.32 | 0.08% | 400 |
| Oct 15, 2025 | 26.26 | 26.52 | 26.26 | 26.30 | 26.30 | 0.46% | 421 |
| Oct 14, 2025 | 26.52 | 26.52 | 26.18 | 26.18 | 26.18 | -1.95% | 200 |
| Oct 13, 2025 | 26.44 | 26.76 | 26.44 | 26.70 | 26.70 | 1.44% | 110 |
| Oct 10, 2025 | 26.84 | 26.84 | 26.26 | 26.32 | 26.32 | -1.94% | 355 |
| Oct 9, 2025 | 26.44 | 26.96 | 26.44 | 26.84 | 26.84 | 0.52% | 250 |
| Oct 8, 2025 | 27.06 | 27.06 | 26.70 | 26.70 | 26.70 | -1.55% | 20 |
| Oct 7, 2025 | 27.50 | 27.50 | 26.84 | 27.12 | 27.12 | -3.28% | 880 |
| Oct 6, 2025 | 28.02 | 28.04 | 27.80 | 28.04 | 28.04 | 1.30% | 220 |
| Oct 3, 2025 | 27.44 | 27.68 | 27.44 | 27.68 | 27.68 | 0.14% | 38 |
| Oct 2, 2025 | 27.40 | 27.86 | 27.40 | 27.64 | 27.64 | 1.39% | 640 |
| Oct 1, 2025 | 27.30 | 27.30 | 27.26 | 27.26 | 27.26 | -1.52% | 4,395 |
| Sep 30, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.58% | 9,496 |
| Sep 29, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.22% | 28 |
| Sep 26, 2025 | 27.72 | 27.74 | 27.58 | 27.58 | 27.58 | -2.68% | 575 |
| Sep 25, 2025 | 29.14 | 29.14 | 28.34 | 28.34 | 28.34 | -4.90% | 3,386 |
| Sep 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.86% | 4,153 |
| Sep 23, 2025 | 29.40 | 30.06 | 29.40 | 30.06 | 30.06 | 3.80% | 150 |
| Sep 22, 2025 | 29.84 | 29.84 | 28.96 | 28.96 | 28.96 | -4.49% | 26,560 |
| Sep 19, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.07% | 500 |
| Sep 18, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.39% | 500 |
| Sep 17, 2025 | 30.42 | 30.46 | 30.42 | 30.46 | 30.46 | -0.13% | 500 |
| Sep 16, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.39% | 600 |
| Sep 15, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.59% | 600 |
| Sep 12, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 1.39% | 600 |
| Sep 11, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - | 600 |
| Sep 10, 2025 | 30.78 | 30.78 | 30.14 | 30.14 | 30.14 | -3.02% | 600 |
| Sep 9, 2025 | 30.74 | 31.08 | 30.74 | 31.08 | 31.08 | 2.71% | 20 |
| Sep 8, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 1.61% | 650 |
| Sep 5, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -1.19% | 650 |
| Sep 4, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -1.05% | 650 |
| Sep 3, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.46% | 650 |
| Sep 2, 2025 | 31.38 | 31.38 | 30.60 | 30.60 | 30.60 | -3.47% | 650 |
| Sep 1, 2025 | 31.62 | 31.70 | 31.62 | 31.70 | 31.70 | -0.50% | 20 |
| Aug 29, 2025 | 31.58 | 31.86 | 31.58 | 31.86 | 31.86 | -0.56% | 450 |
| Aug 28, 2025 | 31.68 | 32.04 | 31.68 | 32.04 | 32.04 | 0.31% | 132 |
| Aug 27, 2025 | 32.04 | 32.04 | 31.94 | 31.94 | 31.94 | -1.05% | 80 |
| Aug 26, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.06% | 689 |
| Aug 25, 2025 | 32.60 | 32.82 | 32.26 | 32.26 | 32.26 | 3.07% | 689 |
| Aug 22, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.63% | 600 |
| Aug 21, 2025 | 31.48 | 31.50 | 31.48 | 31.50 | 31.50 | -0.32% | 600 |
| Aug 20, 2025 | 31.74 | 31.74 | 31.60 | 31.60 | 31.60 | -0.44% | 185 |
| Aug 19, 2025 | 31.18 | 31.74 | 31.18 | 31.74 | 31.74 | 0.57% | 282 |
| Aug 18, 2025 | 31.68 | 31.68 | 31.56 | 31.56 | 31.56 | -1.19% | 230 |
| Aug 15, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 1.72% | 300 |