Traton SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	29.60	29.72	29.18	29.28	29.28	-0.76%	14,434
Nov 25, 2025	29.03	29.50	28.70	29.50	29.50	1.84%	7,060
Nov 24, 2025	28.73	29.26	28.64	28.97	28.97	3.71%	20,758
Nov 21, 2025	27.45	28.46	27.50	27.93	27.93	-0.24%	15,901
Nov 20, 2025	28.80	28.80	27.80	28.00	28.00	-1.99%	39,147
Nov 19, 2025	27.57	28.62	27.52	28.57	28.57	4.01%	15,041
Nov 18, 2025	27.53	27.62	27.20	27.47	27.47	-1.76%	7,918
Nov 17, 2025	28.56	28.68	27.94	27.96	27.96	-0.85%	6,240
Nov 14, 2025	28.80	28.96	28.06	28.20	28.20	-2.89%	5,368
Nov 13, 2025	29.03	29.20	28.98	29.04	29.04	0.86%	11,698
Nov 12, 2025	28.44	29.00	28.40	28.79	28.79	1.88%	10,973
Nov 11, 2025	28.08	28.36	28.04	28.26	28.26	-0.07%	21,902
Nov 10, 2025	28.18	28.46	27.98	28.28	28.28	2.67%	17,953
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	26.26	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