Traton SE (LON:0AA4)
London · Delayed Price · Currency is GBP · Price in EUR 26.53
-0.17 (-0.64%)
At close: Oct 13, 2025
Traton SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 26.30 | 26.54 | 26.16 | 26.21 | 26.21 | -1.19% | 5,737 |
| 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 |
| Aug 29, 2025 | 31.70 | 31.86 | 31.44 | 31.53 | 31.53 | -1.81% | 4,480 |
| Aug 28, 2025 | 31.93 | 32.22 | 31.86 | 32.11 | 32.11 | 0.67% | 4,139 |
| Aug 27, 2025 | 32.25 | 32.44 | 31.68 | 31.90 | 31.90 | -1.42% | 25,642 |
| Aug 26, 2025 | 32.48 | 32.54 | 32.08 | 32.36 | 32.36 | -0.86% | 3,665 |
| Aug 25, 2025 | 32.76 | 32.80 | 32.38 | 32.64 | 32.64 | -0.55% | 2,763 |
| Aug 22, 2025 | 31.51 | 32.84 | 31.46 | 32.82 | 32.82 | 4.28% | 19,634 |
| Aug 21, 2025 | 31.51 | 31.91 | 31.44 | 31.47 | 31.47 | -0.37% | 12,817 |
| Aug 20, 2025 | 31.66 | 31.74 | 31.44 | 31.59 | 31.59 | -0.44% | 2,658 |
| Aug 19, 2025 | 31.41 | 32.02 | 31.40 | 31.73 | 31.73 | 0.97% | 31,605 |
| Aug 18, 2025 | 31.70 | 31.78 | 31.23 | 31.43 | 31.43 | -1.40% | 21,022 |
| Aug 15, 2025 | 32.35 | 32.56 | 31.80 | 31.87 | 31.87 | -0.43% | 10,785 |
| Aug 14, 2025 | 31.81 | 32.12 | 31.78 | 32.01 | 32.01 | 0.44% | 7,765 |
| Aug 13, 2025 | 31.93 | 32.00 | 31.66 | 31.87 | 31.87 | 0.68% | 6,019 |
| Aug 12, 2025 | 31.81 | 31.96 | 31.36 | 31.65 | 31.65 | -0.23% | 4,265 |
| Aug 11, 2025 | 31.93 | 32.22 | 31.60 | 31.73 | 31.73 | 0.18% | 7,141 |
| Aug 8, 2025 | 31.24 | 31.88 | 31.20 | 31.67 | 31.67 | 2.56% | 14,885 |
| Aug 7, 2025 | 29.81 | 31.10 | 29.70 | 30.88 | 30.88 | 2.98% | 53,756 |
| Aug 6, 2025 | 29.83 | 30.16 | 29.70 | 29.99 | 29.99 | 0.55% | 20,033 |