Traton SE (LON:0AA4)
London · Delayed Price · Currency is GBP · Price in EUR 30.45
+0.01 (0.02%)
At close: Sep 12, 2025
Traton SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.56 | 30.72 | 30.24 | 30.45 | 30.45 | 0.02% | 6,815 |
| Sep 11, 2025 | 30.48 | 30.66 | 30.02 | 30.44 | 30.44 | 0.82% | 9,056 |
| Sep 10, 2025 | 30.94 | 31.04 | 30.14 | 30.19 | 30.19 | -1.74% | 4,769 |
| Sep 9, 2025 | 31.07 | 31.18 | 30.62 | 30.73 | 30.73 | -0.09% | 5,081 |
| Sep 8, 2025 | 30.56 | 31.10 | 30.32 | 30.76 | 30.76 | -0.19% | 5,324 |
| Sep 5, 2025 | 30.52 | 31.14 | 30.18 | 30.82 | 30.82 | 2.54% | 7,265 |
| Sep 4, 2025 | 30.48 | 30.88 | 29.78 | 30.05 | 30.05 | 0.24% | 12,823 |
| Sep 3, 2025 | 30.56 | 30.78 | 29.90 | 29.98 | 29.98 | -2.91% | 40,368 |
| Sep 2, 2025 | 31.47 | 31.60 | 30.44 | 30.88 | 30.88 | -2.21% | 10,924 |
| Sep 1, 2025 | 31.81 | 31.86 | 31.44 | 31.58 | 31.58 | 0.14% | 1,264 |
| Aug 29, 2025 | 31.70 | 31.86 | 31.44 | 31.53 | 31.53 | -1.81% | 4,480 |
| Aug 28, 2025 | 31.93 | 32.22 | 31.86 | 32.11 | 32.11 | 0.67% | 4,139 |
| Aug 27, 2025 | 32.25 | 32.44 | 31.68 | 31.90 | 31.90 | -1.42% | 25,642 |
| Aug 26, 2025 | 32.48 | 32.54 | 32.08 | 32.36 | 32.36 | -0.86% | 3,665 |
| Aug 25, 2025 | 32.76 | 32.80 | 32.38 | 32.64 | 32.64 | -0.55% | 2,763 |
| Aug 22, 2025 | 31.51 | 32.84 | 31.46 | 32.82 | 32.82 | 4.28% | 19,634 |
| Aug 21, 2025 | 31.51 | 31.91 | 31.44 | 31.47 | 31.47 | -0.37% | 12,817 |
| Aug 20, 2025 | 31.66 | 31.74 | 31.44 | 31.59 | 31.59 | -0.44% | 2,658 |
| Aug 19, 2025 | 31.41 | 32.02 | 31.40 | 31.73 | 31.73 | 0.97% | 31,605 |
| Aug 18, 2025 | 31.70 | 31.78 | 31.23 | 31.43 | 31.43 | -1.40% | 21,022 |
| Aug 15, 2025 | 32.35 | 32.56 | 31.80 | 31.87 | 31.87 | -0.43% | 10,785 |
| Aug 14, 2025 | 31.81 | 32.12 | 31.78 | 32.01 | 32.01 | 0.44% | 7,765 |
| Aug 13, 2025 | 31.93 | 32.00 | 31.66 | 31.87 | 31.87 | 0.68% | 6,019 |
| Aug 12, 2025 | 31.81 | 31.96 | 31.36 | 31.65 | 31.65 | -0.23% | 4,265 |
| Aug 11, 2025 | 31.93 | 32.22 | 31.60 | 31.73 | 31.73 | 0.18% | 7,141 |
| Aug 8, 2025 | 31.24 | 31.88 | 31.20 | 31.67 | 31.67 | 2.56% | 14,885 |
| Aug 7, 2025 | 29.81 | 31.10 | 29.70 | 30.88 | 30.88 | 2.98% | 53,756 |
| Aug 6, 2025 | 29.83 | 30.16 | 29.70 | 29.99 | 29.99 | 0.55% | 20,033 |
| Aug 5, 2025 | 29.51 | 29.92 | 29.44 | 29.82 | 29.82 | -0.03% | 12,820 |
| Aug 4, 2025 | 29.55 | 29.86 | 29.26 | 29.83 | 29.83 | 0.26% | 149,422 |
| Aug 1, 2025 | 29.87 | 30.00 | 29.28 | 29.75 | 29.75 | -1.22% | 496,587 |
| Jul 31, 2025 | 30.16 | 30.31 | 29.82 | 30.12 | 30.12 | -0.93% | 6,728 |
| Jul 30, 2025 | 30.50 | 30.76 | 30.04 | 30.40 | 30.40 | -0.19% | 7,530 |
| Jul 29, 2025 | 30.21 | 30.58 | 30.22 | 30.46 | 30.46 | 0.26% | 9,617 |
| Jul 28, 2025 | 32.23 | 32.30 | 30.34 | 30.38 | 30.38 | -3.23% | 24,203 |
| Jul 25, 2025 | 30.06 | 32.14 | 29.37 | 31.39 | 31.39 | -4.65% | 49,332 |
| Jul 24, 2025 | 32.92 | 33.28 | 32.76 | 32.93 | 32.93 | 1.24% | 22,722 |
| Jul 23, 2025 | 31.11 | 32.66 | 30.76 | 32.52 | 32.52 | 8.74% | 40,610 |
| Jul 22, 2025 | 30.00 | 30.50 | 29.88 | 29.91 | 29.91 | -0.79% | 5,473 |
| Jul 21, 2025 | 29.53 | 30.26 | 29.60 | 30.15 | 30.15 | 2.19% | 7,281 |
| Jul 18, 2025 | 29.64 | 29.76 | 29.25 | 29.50 | 29.50 | 0.21% | 5,443 |
| Jul 17, 2025 | 30.04 | 30.28 | 29.40 | 29.44 | 29.44 | -1.60% | 8,561 |
| Jul 16, 2025 | 29.81 | 30.20 | 29.40 | 29.92 | 29.92 | -0.55% | 6,164 |
| Jul 15, 2025 | 29.34 | 30.26 | 29.40 | 30.09 | 30.09 | 2.45% | 19,839 |
| Jul 14, 2025 | 29.45 | 29.63 | 29.31 | 29.37 | 29.37 | -2.25% | 13,073 |
| Jul 11, 2025 | 30.77 | 30.82 | 29.88 | 30.04 | 30.04 | -2.06% | 11,412 |
| Jul 10, 2025 | 30.37 | 30.98 | 30.36 | 30.68 | 30.68 | 1.67% | 307,032 |
| Jul 9, 2025 | 29.51 | 30.58 | 29.25 | 30.17 | 30.17 | 3.05% | 148,910 |
| Jul 8, 2025 | 28.77 | 29.30 | 28.71 | 29.28 | 29.28 | 2.79% | 83,064 |
| Jul 7, 2025 | 28.06 | 28.68 | 27.88 | 28.48 | 28.48 | 1.42% | 8,636 |