Traton SE (VIE:8TRA)
Austria · Delayed Price · Currency is EUR 28.08
-0.24 (-0.85%)
Last updated: Sep 26, 2025, 9:05 AM CET
Traton SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.08 | 28.08 | 27.52 | 27.64 | 27.64 | -2.40% | - |
| Sep 25, 2025 | 28.78 | 28.78 | 28.26 | 28.32 | 28.32 | -2.68% | 100 |
| Sep 24, 2025 | 29.56 | 29.58 | 29.10 | 29.10 | 29.10 | -3.19% | - |
| Sep 23, 2025 | 29.74 | 30.24 | 29.74 | 30.06 | 30.06 | 1.83% | - |
| Sep 22, 2025 | 29.76 | 29.76 | 29.16 | 29.52 | 29.52 | -1.53% | - |
| Sep 19, 2025 | 30.54 | 30.54 | 29.98 | 29.98 | 29.98 | -1.32% | - |
| Sep 18, 2025 | 30.76 | 30.76 | 30.34 | 30.38 | 30.38 | -0.26% | - |
| Sep 17, 2025 | 30.80 | 30.80 | 30.20 | 30.46 | 30.46 | 0.13% | - |
| Sep 16, 2025 | 30.76 | 30.80 | 30.42 | 30.42 | 30.42 | -0.72% | - |
| Sep 15, 2025 | 30.68 | 31.02 | 30.62 | 30.64 | 30.64 | 0.52% | - |
| Sep 12, 2025 | 30.74 | 30.74 | 30.28 | 30.48 | 30.48 | -0.46% | - |
| Sep 11, 2025 | 30.16 | 30.62 | 30.08 | 30.62 | 30.62 | 0.92% | 673 |
| Sep 10, 2025 | 30.80 | 30.80 | 30.22 | 30.34 | 30.34 | -1.37% | - |
| Sep 9, 2025 | 31.22 | 31.22 | 30.56 | 30.76 | 30.76 | -0.97% | - |
| Sep 8, 2025 | 30.72 | 31.06 | 30.42 | 31.06 | 31.06 | 1.84% | - |
| Sep 5, 2025 | 30.56 | 30.94 | 30.50 | 30.50 | 30.50 | 1.87% | - |
| Sep 4, 2025 | 30.32 | 30.70 | 29.94 | 29.94 | 29.94 | - | - |
| Sep 3, 2025 | 30.72 | 30.72 | 29.94 | 29.94 | 29.94 | -1.90% | - |
| Sep 2, 2025 | 31.58 | 31.58 | 30.52 | 30.52 | 30.52 | -3.42% | - |
| Sep 1, 2025 | 31.84 | 31.84 | 31.52 | 31.60 | 31.60 | -0.82% | - |
| Aug 29, 2025 | 31.76 | 31.86 | 31.56 | 31.86 | 31.86 | -0.25% | - |
| Aug 28, 2025 | 31.88 | 32.16 | 31.88 | 31.94 | 31.94 | 0.44% | - |
| Aug 27, 2025 | 32.34 | 32.34 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Aug 26, 2025 | 32.38 | 32.38 | 32.20 | 32.20 | 32.20 | -0.98% | - |
| Aug 25, 2025 | 32.64 | 32.68 | 32.52 | 32.52 | 32.52 | -0.85% | 627 |
| Aug 22, 2025 | 31.60 | 32.80 | 31.60 | 32.80 | 32.80 | 4.13% | - |
| Aug 21, 2025 | 31.72 | 31.72 | 31.50 | 31.50 | 31.50 | -0.38% | - |
| Aug 20, 2025 | 31.50 | 31.66 | 31.48 | 31.62 | 31.62 | -0.32% | - |
| Aug 19, 2025 | 31.56 | 31.72 | 31.56 | 31.72 | 31.72 | 1.21% | - |
| Aug 18, 2025 | 31.84 | 31.84 | 31.30 | 31.34 | 31.34 | -1.69% | - |
| Aug 15, 2025 | 32.62 | 32.62 | 31.88 | 31.88 | 31.88 | -0.69% | - |
| Aug 14, 2025 | 31.82 | 32.10 | 31.78 | 32.10 | 32.10 | 0.63% | - |
| Aug 13, 2025 | 31.92 | 31.92 | 31.68 | 31.90 | 31.90 | 0.06% | - |
| Aug 12, 2025 | 31.94 | 31.94 | 31.44 | 31.88 | 31.88 | 0.69% | - |
| Aug 11, 2025 | 32.20 | 32.20 | 31.66 | 31.66 | 31.66 | -0.63% | - |
| Aug 8, 2025 | 31.42 | 31.86 | 31.38 | 31.86 | 31.86 | 2.58% | - |
| Aug 7, 2025 | 29.94 | 31.06 | 29.94 | 31.06 | 31.06 | 4.58% | 1,054 |
| Aug 6, 2025 | 30.00 | 30.06 | 29.70 | 29.70 | 29.70 | -0.40% | - |
| Aug 5, 2025 | 29.68 | 29.82 | 29.64 | 29.82 | 29.82 | 1.50% | - |
| Aug 4, 2025 | 29.66 | 29.66 | 29.30 | 29.38 | 29.38 | -1.01% | - |
| Aug 1, 2025 | 29.84 | 29.90 | 29.54 | 29.68 | 29.68 | -1.46% | - |
| Jul 31, 2025 | 29.90 | 30.12 | 29.80 | 30.12 | 30.12 | -0.07% | - |
| Jul 30, 2025 | 30.64 | 30.64 | 30.14 | 30.14 | 30.14 | -1.25% | - |
| Jul 29, 2025 | 30.24 | 30.52 | 30.24 | 30.52 | 30.52 | 0.53% | 367 |
| Jul 28, 2025 | 32.08 | 32.08 | 30.36 | 30.36 | 30.36 | -4.23% | 367 |
| Jul 25, 2025 | 29.98 | 31.74 | 29.98 | 31.70 | 31.70 | -3.65% | - |
| Jul 24, 2025 | 32.80 | 33.20 | 32.80 | 32.90 | 32.90 | 1.04% | - |
| Jul 23, 2025 | 31.32 | 32.56 | 31.32 | 32.56 | 32.56 | 7.89% | 734 |
| Jul 22, 2025 | 30.18 | 30.18 | 29.94 | 30.18 | 30.18 | 0.13% | - |
| Jul 21, 2025 | 29.62 | 30.14 | 29.62 | 30.14 | 30.14 | 2.10% | - |