Traton SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	33.36	35.12	33.36	35.12	35.12	7.07%	1,897
Feb 2, 2026	32.40	32.80	32.40	32.80	32.80	-0.06%	-
Jan 30, 2026	32.68	32.82	32.54	32.82	32.82	1.05%	-
Jan 29, 2026	32.78	32.80	32.48	32.48	32.48	-0.43%	329
Jan 28, 2026	32.32	32.72	32.30	32.62	32.62	3.16%	3,040
Jan 27, 2026	31.32	31.62	31.32	31.62	31.62	1.15%	-
Jan 26, 2026	31.44	31.48	31.18	31.26	31.26	-0.45%	658
Jan 23, 2026	31.38	31.70	31.38	31.40	31.40	-0.32%	-
Jan 22, 2026	32.20	32.20	31.40	31.50	31.50	0.06%	-
Jan 21, 2026	29.44	31.56	29.44	31.48	31.48	6.64%	2,548
Jan 20, 2026	30.04	30.04	29.12	29.52	29.52	-2.64%	-
Jan 19, 2026	30.20	30.42	30.20	30.32	30.32	-2.45%	-
Jan 16, 2026	31.24	31.24	31.00	31.08	31.08	-1.02%	-
Jan 15, 2026	31.06	31.40	30.82	31.40	31.40	1.42%	-
Jan 14, 2026	31.14	31.14	30.68	30.96	30.96	-0.06%	329
Jan 13, 2026	30.78	31.12	30.78	30.98	30.98	-1.40%	-
Jan 12, 2026	31.56	31.56	31.36	31.42	31.42	-0.57%	-
Jan 9, 2026	30.92	31.90	30.92	31.60	31.60	0.83%	-
Jan 8, 2026	32.00	32.00	31.34	31.34	31.34	-2.25%	284
Jan 7, 2026	31.66	32.46	31.66	32.06	32.06	1.14%	-
Jan 6, 2026	31.78	31.78	31.44	31.70	31.70	1.86%	-
Jan 5, 2026	31.42	31.42	31.06	31.12	31.12	-0.70%	-
Jan 2, 2026	30.70	31.34	30.70	31.34	31.34	2.49%	-
Dec 30, 2025	30.54	30.66	30.54	30.58	30.58	0.39%	-
Dec 29, 2025	30.02	30.56	30.02	30.46	30.46	1.13%	-
Dec 23, 2025	29.98	30.12	29.98	30.12	30.12	-0.07%	-
Dec 22, 2025	30.50	30.50	30.12	30.14	30.14	-0.79%	10
Dec 19, 2025	30.52	30.54	30.38	30.38	30.38	-0.13%	-
Dec 18, 2025	30.12	30.42	30.12	30.42	30.42	0.93%	-
Dec 17, 2025	30.20	30.20	30.10	30.14	30.14	-0.46%	-
Dec 16, 2025	30.44	30.78	30.28	30.28	30.28	-0.59%	1,562
Dec 15, 2025	30.80	30.80	30.40	30.46	30.46	-0.13%	-
Dec 12, 2025	30.30	30.64	30.22	30.50	30.50	1.67%	920
Dec 11, 2025	28.92	30.00	28.92	30.00	30.00	3.23%	120
Dec 10, 2025	28.66	29.06	28.66	29.06	29.06	1.11%	100
Dec 9, 2025	28.88	28.88	28.58	28.74	28.74	-1.78%	-
Dec 8, 2025	29.34	29.44	29.26	29.26	29.26	-0.88%	-
Dec 5, 2025	29.04	29.52	29.04	29.52	29.52	1.86%	-
Dec 4, 2025	28.42	28.98	28.42	28.98	28.98	2.62%	-
Dec 3, 2025	28.66	28.84	28.18	28.24	28.24	-1.26%	-
Dec 2, 2025	28.58	28.86	28.52	28.60	28.60	-0.83%	-
Dec 1, 2025	29.06	29.06	28.74	28.84	28.84	-1.44%	15
Nov 28, 2025	29.28	29.28	29.08	29.26	29.26	-0.14%	-
Nov 27, 2025	29.30	29.42	29.24	29.30	29.30	-0.07%	-
Nov 26, 2025	29.72	29.72	29.28	29.32	29.32	-0.41%	-
Nov 25, 2025	28.90	29.44	28.88	29.44	29.44	1.31%	363
Nov 24, 2025	29.10	29.10	28.68	29.06	29.06	2.25%	-
Nov 21, 2025	27.58	28.42	27.58	28.42	28.42	1.79%	561
Nov 20, 2025	28.82	28.82	27.92	27.92	27.92	-2.17%	-
Nov 19, 2025	28.20	28.68	28.20	28.54	28.54	3.33%	1,438