Traton SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	31.38	31.98	30.95	31.50	31.50	-0.32%	23,724
Jan 8, 2026	32.06	32.14	31.30	31.60	31.60	-2.29%	15,071
Jan 7, 2026	31.85	32.46	31.66	32.34	32.34	2.22%	23,377
Jan 6, 2026	31.66	32.00	31.40	31.64	31.64	1.60%	24,736
Jan 5, 2026	31.51	31.68	30.82	31.14	31.14	-0.26%	9,005
Jan 2, 2026	30.88	31.40	30.64	31.22	31.22	1.96%	6,636
Dec 30, 2025	30.56	30.82	30.50	30.62	30.62	0.47%	5,826
Dec 29, 2025	30.12	30.62	29.82	30.48	30.48	1.29%	31,206
Dec 23, 2025	30.23	30.16	29.96	30.09	30.09	-0.30%	3,163
Dec 22, 2025	30.46	30.52	30.04	30.18	30.18	-1.01%	17,370
Dec 19, 2025	30.48	30.62	30.36	30.49	30.49	-0.03%	26,305
Dec 18, 2025	30.21	30.60	30.06	30.50	30.50	1.13%	18,051
Dec 17, 2025	30.16	30.30	30.02	30.16	30.16	-0.38%	3,203
Dec 16, 2025	30.69	30.78	30.18	30.27	30.27	-0.80%	11,891
Dec 15, 2025	30.86	30.94	30.42	30.52	30.52	0.11%	8,166
Dec 12, 2025	30.23	30.68	30.22	30.48	30.48	2.01%	21,701
Dec 11, 2025	29.03	30.10	28.88	29.88	29.88	3.42%	23,149
Dec 10, 2025	28.77	29.18	28.66	28.89	28.89	1.17%	3,741
Dec 9, 2025	28.88	29.06	28.44	28.56	28.56	-2.76%	5,739
Dec 8, 2025	29.45	29.54	29.28	29.37	29.37	-1.11%	5,913
Dec 5, 2025	29.07	29.70	29.00	29.70	29.70	2.74%	191,971
Dec 4, 2025	28.29	29.04	28.32	28.91	28.91	2.14%	28,447
Dec 3, 2025	28.82	28.96	28.16	28.30	28.30	-1.67%	8,146
Dec 2, 2025	28.77	28.90	28.46	28.78	28.78	-0.24%	15,165
Dec 1, 2025	29.15	29.24	28.64	28.85	28.85	-1.26%	11,047
Nov 28, 2025	29.41	29.48	28.97	29.22	29.22	-0.20%	14,148
Nov 27, 2025	29.28	29.50	29.22	29.28	29.28	0.01%	10,863