Traton SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	28.00	28.14	27.34	27.54	27.54	-1.25%	20,901
Nov 6, 2025	28.02	28.20	27.74	27.89	27.89	-0.94%	21,398
Nov 5, 2025	27.05	28.26	27.00	28.16	28.16	2.86%	10,420
Nov 4, 2025	27.51	27.54	27.02	27.37	27.37	-2.55%	8,019
Nov 3, 2025	27.85	28.42	27.76	28.09	28.09	0.98%	8,881
Oct 31, 2025	27.89	28.04	27.52	27.82	27.82	-0.14%	2,305
Oct 30, 2025	27.66	28.00	27.54	27.86	27.86	0.68%	22,810
Oct 29, 2025	26.98	27.90	26.92	27.67	27.67	3.81%	33,200
Oct 28, 2025	26.67	27.00	26.54	26.65	26.65	-0.44%	19,438
Oct 27, 2025	26.58	26.90	26.18	26.77	26.77	1.81%	26,669
Oct 24, 2025	26.42	26.58	26.14	26.30	26.30	0.20%	7,413
Oct 23, 2025	26.12	26.34	26.06	26.24	26.24	0.29%	77,263
Oct 22, 2025	26.25	26.34	26.13	26.17	26.17	-0.58%	21,162
Oct 21, 2025	26.29	26.48	25.96	26.32	26.32	0.21%	20,825
Oct 20, 2025	26.12	26.46	25.90	26.27	26.27	0.94%	28,875
Oct 17, 2025	26.02	26.10	25.85	26.02	26.02	-1.55%	982,117
Oct 16, 2025	26.37	26.58	26.16	26.43	26.43	0.21%	66,004
Oct 15, 2025	26.56	26.58	26.26	26.38	26.38	-0.08%	17,108
Oct 14, 2025	26.31	26.54	26.16	26.40	26.40	-0.49%	7,556
Oct 13, 2025	26.42	26.79	26.34	26.53	26.53	-0.64%	8,769
Oct 10, 2025	26.61	26.99	26.34	26.70	26.70	-0.83%	45,077
Oct 9, 2025	26.54	27.06	26.50	26.92	26.92	0.65%	7,834
Oct 8, 2025	27.03	26.94	26.60	26.75	26.75	-1.23%	11,435
Oct 7, 2025	27.17	27.28	26.58	27.08	27.08	-2.77%	41,398
Oct 6, 2025	28.10	28.18	27.60	27.85	27.85	-0.50%	20,941
Oct 3, 2025	27.87	28.08	27.62	27.99	27.99	1.49%	4,903
Oct 2, 2025	27.55	28.00	27.46	27.58	27.58	0.62%	6,795
Oct 1, 2025	27.26	27.64	27.14	27.41	27.41	0.75%	7,187
Sep 30, 2025	27.60	27.68	27.12	27.21	27.21	-3.24%	24,376
Sep 29, 2025	27.78	28.12	27.46	28.12	28.12	1.92%	3,718
Sep 26, 2025	27.81	27.92	27.36	27.59	27.59	-3.57%	51,863
Sep 25, 2025	29.05	29.10	28.14	28.61	28.61	-2.22%	13,586
Sep 24, 2025	29.83	29.86	29.00	29.26	29.26	-2.77%	21,458
Sep 23, 2025	29.47	30.24	29.30	30.10	30.10	2.35%	8,943
Sep 22, 2025	29.85	29.88	29.04	29.40	29.40	-2.05%	7,019
Sep 19, 2025	30.33	30.54	29.88	30.02	30.02	-1.12%	12,383
Sep 18, 2025	30.52	30.78	30.34	30.36	30.36	-0.31%	3,761
Sep 17, 2025	30.69	30.78	30.28	30.45	30.45	0.27%	1,211
Sep 16, 2025	30.63	30.90	30.37	30.37	30.37	-1.07%	4,200
Sep 15, 2025	30.75	31.03	30.62	30.70	30.70	0.83%	2,814
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