Traton SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	30.29	30.44	29.02	29.49	29.49	-2.60%	9,546
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
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