Traton SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	29.38	29.84	28.90	29.66	29.66	1.43%	143,948
Mar 19, 2026	29.64	29.72	28.92	29.24	29.24	-3.33%	6,247
Mar 18, 2026	30.61	30.80	30.10	30.25	30.25	-0.89%	19,184
Mar 17, 2026	30.35	30.80	30.18	30.52	30.52	0.21%	44,972
Mar 16, 2026	31.01	31.14	30.28	30.46	30.46	-2.63%	8,860
Mar 13, 2026	31.32	31.48	30.82	31.28	31.28	-1.44%	13,696
Mar 12, 2026	31.68	31.98	31.48	31.74	31.74	-0.15%	64,181
Mar 11, 2026	31.49	31.90	31.42	31.79	31.79	-0.01%	25,331
Mar 10, 2026	31.26	31.94	31.24	31.79	31.79	5.32%	55,516
Mar 9, 2026	30.54	30.66	29.88	30.18	30.18	-3.81%	220,561
Mar 6, 2026	31.72	31.95	31.10	31.38	31.38	-3.27%	18,578
Mar 5, 2026	32.04	32.60	31.36	32.44	32.44	1.84%	43,211
Mar 4, 2026	32.04	33.16	31.16	31.86	31.85	-3.38%	20,232
Mar 3, 2026	33.78	33.82	32.72	32.97	32.97	-4.33%	34,590
Mar 2, 2026	34.96	35.14	34.12	34.46	34.46	-4.22%	45,391
Feb 27, 2026	36.02	36.34	35.73	35.98	35.98	-0.09%	22,762
Feb 26, 2026	36.06	36.40	35.84	36.01	36.01	-1.13%	4,168
Feb 25, 2026	36.86	36.90	36.10	36.42	36.42	-1.06%	16,367
Feb 24, 2026	36.75	37.05	36.64	36.82	36.82	-0.11%	4,023
Feb 23, 2026	37.11	37.16	36.48	36.86	36.86	0.74%	17,531
Feb 20, 2026	36.52	37.30	36.22	36.59	36.59	0.68%	28,845
Feb 19, 2026	36.75	36.82	36.18	36.34	36.34	-0.48%	69,892
Feb 18, 2026	35.97	36.90	36.04	36.52	36.52	1.64%	9,420
Feb 17, 2026	35.91	36.30	35.80	35.93	35.93	-0.47%	11,103
Feb 16, 2026	36.63	36.70	36.08	36.10	36.10	1.40%	4,968
Feb 13, 2026	36.00	36.46	35.38	35.60	35.60	-2.30%	17,179
Feb 12, 2026	36.94	37.10	36.10	36.44	36.44	-0.55%	31,430
Feb 11, 2026	36.25	36.82	36.06	36.64	36.64	1.55%	9,196
Feb 10, 2026	36.00	36.52	35.54	36.08	36.08	0.92%	72,110
Feb 9, 2026	36.25	36.34	35.50	35.75	35.75	-1.04%	166,655
Feb 6, 2026	35.66	36.38	35.44	36.13	36.13	1.67%	78,763
Feb 5, 2026	36.27	36.38	35.38	35.53	35.53	-1.25%	52,432
Feb 4, 2026	35.57	36.36	35.21	35.98	35.98	4.35%	119,479
Feb 3, 2026	33.41	35.26	33.30	34.49	34.49	3.95%	339,744
Feb 2, 2026	32.44	33.20	32.34	33.18	33.18	1.24%	10,873
Jan 30, 2026	32.65	32.88	32.46	32.77	32.77	0.21%	34,303
Jan 29, 2026	32.90	32.98	32.46	32.70	32.70	0.44%	4,704
Jan 28, 2026	31.74	32.83	31.58	32.56	32.56	3.28%	42,637
Jan 27, 2026	31.43	31.68	31.24	31.53	31.52	0.35%	3,075
Jan 26, 2026	31.55	31.72	31.16	31.42	31.41	-0.06%	5,570
Jan 23, 2026	31.36	31.74	31.32	31.44	31.44	0.05%	7,290
Jan 22, 2026	32.12	32.27	31.24	31.42	31.42	2.12%	12,151
Jan 21, 2026	29.49	31.78	29.30	30.77	30.77	4.35%	33,219
Jan 20, 2026	30.29	30.44	29.02	29.49	29.49	-2.60%	11,006
Jan 19, 2026	30.29	30.44	30.12	30.28	30.27	-2.54%	16,450
Jan 16, 2026	31.43	31.38	30.88	31.06	31.06	0.62%	6,790
Jan 15, 2026	31.05	31.40	30.78	30.87	30.87	-0.04%	1,425
Jan 14, 2026	31.01	31.22	30.68	30.89	30.89	0.25%	6,786
Jan 13, 2026	30.82	31.34	30.58	30.81	30.81	-1.85%	28,369
Jan 12, 2026	31.72	31.76	31.16	31.39	31.39	-0.34%	23,277