Traton SE (FRA:8TRA)
Germany · Delayed Price · Currency is EUR 30.80
+0.56 (1.85%)
At close: Sep 9, 2025
Traton SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 31.04 | 31.30 | 30.58 | 30.80 | - | 1.85% | 80,018 |
| Sep 8, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | - | - | 108,065 |
| Sep 5, 2025 | 30.30 | 31.18 | 30.18 | 30.24 | - | 1.54% | 190,670 |
| Sep 4, 2025 | 30.50 | 31.02 | 29.78 | 29.78 | - | -0.40% | 286,387 |
| Sep 3, 2025 | 30.56 | 30.78 | 29.88 | 29.90 | - | -1.58% | 170,661 |
| Sep 2, 2025 | 31.40 | 31.60 | 30.38 | 30.38 | - | -3.37% | 153,163 |
| Sep 1, 2025 | 31.74 | 31.92 | 31.44 | 31.44 | - | -0.51% | 39,004 |
| Aug 29, 2025 | 31.76 | 31.90 | 31.46 | 31.60 | - | -0.32% | 60,339 |
| Aug 28, 2025 | 31.98 | 32.24 | 31.70 | 31.70 | - | -0.31% | 69,933 |
| Aug 27, 2025 | 32.32 | 32.40 | 31.70 | 31.80 | - | -1.00% | 71,790 |
| Aug 26, 2025 | 32.42 | 32.44 | 32.10 | 32.12 | - | -0.93% | 115,659 |
| Aug 25, 2025 | 32.70 | 32.86 | 32.36 | 32.42 | - | -0.86% | 113,995 |
| Aug 22, 2025 | 31.48 | 32.82 | 31.48 | 32.70 | - | 4.14% | 120,661 |
| Aug 21, 2025 | 31.52 | 31.96 | 31.40 | 31.40 | - | -0.57% | 67,095 |
| Aug 20, 2025 | 31.60 | 31.76 | 31.40 | 31.58 | - | -1.31% | 61,239 |
| Aug 19, 2025 | 31.36 | 32.02 | 31.36 | 32.00 | - | 2.43% | 65,143 |
| Aug 18, 2025 | 31.68 | 31.74 | 31.20 | 31.24 | - | -1.64% | 55,936 |
| Aug 15, 2025 | 32.38 | 32.62 | 31.76 | 31.76 | - | -0.69% | 76,420 |
| Aug 14, 2025 | 31.78 | 32.12 | 31.74 | 31.98 | - | 0.38% | 124,756 |
| Aug 13, 2025 | 31.92 | 32.00 | 31.60 | 31.86 | - | 0.95% | 112,250 |
| Aug 12, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | - | - | 131,993 |
| Aug 11, 2025 | 32.00 | 32.24 | 31.56 | 31.56 | - | -1.00% | 65,333 |
| Aug 8, 2025 | 31.30 | 31.88 | 31.22 | 31.88 | - | 2.84% | 119,948 |
| Aug 7, 2025 | 29.90 | 31.10 | 29.74 | 31.00 | - | 4.17% | 170,392 |
| Aug 6, 2025 | 29.92 | 30.20 | 29.66 | 29.76 | - | 0.27% | 74,459 |
| Aug 5, 2025 | 29.50 | 29.88 | 29.40 | 29.68 | - | 1.23% | 102,978 |
| Aug 4, 2025 | 29.52 | 29.86 | 29.18 | 29.32 | - | -0.34% | 110,077 |
| Aug 1, 2025 | 29.96 | 30.12 | 29.18 | 29.42 | - | -2.39% | 269,376 |
| Jul 31, 2025 | 30.10 | 30.38 | 29.78 | 30.14 | - | 0.33% | 132,827 |
| Jul 30, 2025 | 30.58 | 30.80 | 30.04 | 30.04 | - | -1.51% | 141,494 |
| Jul 29, 2025 | 30.18 | 30.58 | 30.18 | 30.50 | - | -3.54% | 168,529 |
| Jul 28, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | - | - | 328,139 |
| Jul 25, 2025 | 30.04 | 32.16 | 29.30 | 31.62 | - | -4.12% | 680,380 |
| Jul 24, 2025 | 32.96 | 33.30 | 32.72 | 32.98 | - | 8.70% | 353,643 |
| Jul 23, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | - | - | 430,190 |
| Jul 22, 2025 | 30.06 | 30.54 | 29.86 | 30.34 | - | 0.60% | 127,904 |
| Jul 21, 2025 | 29.54 | 30.24 | 29.54 | 30.16 | - | 2.45% | 141,538 |
| Jul 18, 2025 | 29.58 | 29.78 | 29.20 | 29.44 | - | -0.27% | 151,237 |
| Jul 17, 2025 | 30.00 | 30.30 | 29.36 | 29.52 | - | -1.60% | 95,390 |
| Jul 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | - | 115,752 |
| Jul 15, 2025 | 29.40 | 30.28 | 29.36 | 30.00 | - | 2.32% | 224,589 |
| Jul 14, 2025 | 29.44 | 29.66 | 29.28 | 29.32 | - | -2.14% | 110,168 |
| Jul 11, 2025 | 30.76 | 30.84 | 29.90 | 29.96 | - | -2.85% | 99,450 |
| Jul 10, 2025 | 30.38 | 30.96 | 30.38 | 30.84 | - | 1.72% | 221,178 |
| Jul 9, 2025 | 29.54 | 30.58 | 29.22 | 30.32 | - | 2.85% | 353,052 |
| Jul 8, 2025 | 28.72 | 29.48 | 28.56 | 29.48 | - | 2.50% | 301,598 |
| Jul 7, 2025 | 28.08 | 28.76 | 27.88 | 28.76 | - | 2.35% | 123,277 |
| Jul 4, 2025 | 28.04 | 28.26 | 27.88 | 28.10 | - | -0.78% | 111,408 |
| Jul 3, 2025 | 28.36 | 28.70 | 28.16 | 28.32 | - | -0.28% | 146,985 |
| Jul 2, 2025 | 27.60 | 28.40 | 26.84 | 28.40 | - | 3.88% | 372,857 |