Traton SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.52	31.74	31.06	31.30	31.30	-1.70%	2,126
Mar 5, 2026	32.14	32.78	31.84	31.84	31.84	0.13%	2,874
Mar 4, 2026	31.28	32.86	31.28	31.80	31.80	-3.64%	3,432
Mar 3, 2026	33.70	33.70	33.00	33.00	33.00	-4.29%	-
Mar 2, 2026	34.70	35.00	34.42	34.48	34.48	-4.33%	1,426
Feb 27, 2026	36.02	36.20	35.82	36.04	36.04	0.45%	503
Feb 26, 2026	36.22	36.40	35.88	35.88	35.88	-0.99%	-
Feb 25, 2026	36.94	36.94	36.24	36.24	36.24	-1.63%	1,087
Feb 24, 2026	36.80	36.92	36.66	36.84	36.84	0.05%	-
Feb 23, 2026	36.96	36.96	36.74	36.82	36.82	-0.54%	-
Feb 20, 2026	36.52	37.02	36.38	37.02	37.02	1.26%	-
Feb 19, 2026	36.74	36.74	36.36	36.56	36.56	-	-
Feb 18, 2026	36.16	36.60	36.16	36.56	36.56	1.56%	-
Feb 17, 2026	36.10	36.20	36.00	36.00	36.00	-0.33%	-
Feb 16, 2026	36.40	36.42	36.06	36.12	36.12	-0.17%	-
Feb 13, 2026	35.88	36.18	35.64	36.18	36.18	0.22%	1,287
Feb 12, 2026	36.80	37.14	36.10	36.10	36.10	-1.74%	953
Feb 11, 2026	36.44	36.74	36.10	36.74	36.74	1.55%	1,663
Feb 10, 2026	35.84	36.18	35.80	36.18	36.18	1.17%	-
Feb 9, 2026	36.18	36.18	35.54	35.76	35.76	-1.05%	300
Feb 6, 2026	35.58	36.14	35.58	36.14	36.14	1.57%	-
Feb 5, 2026	36.30	36.30	35.58	35.58	35.58	-1.44%	-
Feb 4, 2026	35.54	36.10	35.54	36.10	36.10	2.79%	-
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