Traton SE (FRA:8TRA)
Germany · Delayed Price · Currency is EUR 28.88
-0.48 (-1.63%)
Last updated: Dec 1, 2025, 5:35 PM CET
Traton SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.41% | - |
| Nov 28, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.34% | - |
| Nov 27, 2025 | 29.30 | 29.42 | 29.30 | 29.42 | 29.42 | 0.07% | 10 |
| Nov 26, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.94% | - |
| Nov 25, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.28% | - |
| Nov 24, 2025 | 28.46 | 29.12 | 28.46 | 28.76 | 28.76 | 0.63% | 987 |
| Nov 21, 2025 | 27.32 | 28.58 | 27.32 | 28.58 | 28.58 | 2.07% | 357 |
| Nov 20, 2025 | 28.68 | 28.68 | 28.00 | 28.00 | 28.00 | 2.12% | 50 |
| Nov 19, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.51% | - |
| Nov 18, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -1.29% | - |
| Nov 17, 2025 | 28.50 | 28.50 | 27.92 | 27.92 | 27.92 | -1.34% | 1,130 |
| Nov 14, 2025 | 28.92 | 28.92 | 28.30 | 28.30 | 28.30 | -2.62% | 300 |
| Nov 13, 2025 | 28.98 | 29.06 | 28.98 | 29.06 | 29.06 | 0.35% | 571 |
| Nov 12, 2025 | 28.38 | 28.96 | 28.38 | 28.96 | 28.96 | 3.50% | 1,750 |
| Nov 11, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.36% | - |
| Nov 10, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.80% | - |
| Nov 7, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.79% | - |
| Nov 6, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.64% | - |
| Nov 5, 2025 | 26.96 | 28.10 | 26.96 | 28.06 | 28.06 | 2.56% | 500 |
| Nov 4, 2025 | 27.44 | 27.44 | 27.30 | 27.36 | 27.36 | -2.08% | 301 |
| Nov 3, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 1.23% | - |
| Oct 31, 2025 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | -1.08% | 505 |
| Oct 30, 2025 | 27.66 | 27.90 | 27.66 | 27.90 | 27.90 | 1.09% | 1,000 |
| Oct 29, 2025 | 26.96 | 27.62 | 26.96 | 27.60 | 27.60 | 3.76% | 80 |
| Oct 28, 2025 | 26.84 | 26.84 | 26.60 | 26.60 | 26.60 | 1.06% | 465 |
| Oct 27, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.53% | - |
| Oct 24, 2025 | 26.20 | 26.20 | 26.18 | 26.18 | 26.18 | -0.15% | 450 |
| Oct 23, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.15% | - |
| 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% | 135 |
| Sep 30, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.58% | - |
| 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% | 12 |
| Sep 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.86% | - |
| Sep 23, 2025 | 29.40 | 30.06 | 29.40 | 30.06 | 30.06 | 3.80% | 150 |