Traton SE (BIT:18TRA)
Italy
· Delayed Price · Currency is EUR 31.32
-0.22 (-0.70%)
At close: Mar 6, 2026
Traton SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.46 | 31.46 | 31.46 | 31.32 | 31.32 | -0.70% | 14 |
| Mar 5, 2026 | 32.40 | 32.40 | 32.40 | 31.54 | 31.54 | -0.63% | 15 |
| Mar 4, 2026 | 32.40 | 32.40 | 32.40 | 31.74 | 31.74 | -3.64% | 1,000 |
| Mar 3, 2026 | 33.74 | 33.74 | 33.74 | 32.94 | 32.94 | -4.36% | 15 |
| Mar 2, 2026 | 34.88 | 34.88 | 34.40 | 34.44 | 34.44 | -4.49% | 396 |
| Feb 27, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 0.56% | - |
| Feb 26, 2026 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -1.16% | - |
| Feb 25, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | -3.92% | - |
| Feb 24, 2026 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 3.34% | - |
| Feb 23, 2026 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -1.24% | - |
| Feb 20, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.20% | - |
| Feb 19, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -0.81% | - |
| Feb 18, 2026 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 2.22% | - |
| Feb 17, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -0.06% | - |
| Feb 16, 2026 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | -0.22% | - |
| Feb 13, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.22% | - |
| Feb 12, 2026 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | -1.74% | - |
| Feb 11, 2026 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 1.55% | - |
| Feb 10, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 1.12% | - |
| Feb 9, 2026 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -0.94% | - |
| Feb 6, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.73% | - |
| Feb 5, 2026 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -0.67% | - |
| Feb 4, 2026 | 35.40 | 35.40 | 35.34 | 36.08 | 36.08 | 2.79% | 1,202 |
| Feb 3, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 6.11% | - |
| Feb 2, 2026 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 0.85% | - |
| Jan 30, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.86% | - |
| Jan 29, 2026 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | -0.43% | - |
| Jan 28, 2026 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 3.35% | - |
| Jan 27, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.09% | - |
| Jan 26, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.45% | - |
| Jan 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.38% | - |
| Jan 22, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.64% | - |
| Jan 21, 2026 | 30.98 | 31.48 | 30.50 | 31.32 | 31.32 | 6.10% | 951 |
| Jan 20, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -2.70% | - |
| Jan 19, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -2.57% | - |
| Jan 16, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.83% | - |
| Jan 15, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.55% | - |
| Jan 14, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.13% | - |
| Jan 13, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -1.46% | - |
| Jan 12, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.63% | - |
| Jan 9, 2026 | 31.40 | 31.40 | 31.40 | 31.62 | 31.62 | -0.38% | 160 |
| Jan 8, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 1.41% | 247 |
| Jan 7, 2026 | 32.18 | 32.18 | 32.18 | 31.30 | 31.30 | -1.45% | 18 |
| Jan 6, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 2.92% | - |
| Jan 5, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -1.53% | - |
| Jan 2, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 1.75% | - |
| Dec 30, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.12% | - |
| Dec 29, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 1.26% | - |
| Dec 23, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.20% | - |
| Dec 22, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.72% | - |
| Dec 19, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.72% | - |
| Dec 18, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 1.33% | - |
| Dec 17, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.33% | - |
| Dec 16, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.66% | - |
| Dec 15, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.07% | - |
| Dec 12, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.40% | - |
| Dec 11, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 3.51% | - |
| Dec 10, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 1.25% | - |
| Dec 9, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.98% | - |
| Dec 8, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -1.01% | - |
| Dec 5, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 2.14% | - |
| Dec 4, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 2.62% | - |
| Dec 3, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -1.74% | - |
| Dec 2, 2025 | 28.54 | 28.54 | 28.54 | 28.72 | 28.72 | -0.55% | 301 |
| Dec 1, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 1.19% | - |
| Nov 28, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -2.59% | - |
| Nov 27, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.20% | - |
| Nov 26, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.34% | - |
| Nov 25, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 1.31% | - |
| Nov 24, 2025 | 28.60 | 28.60 | 28.60 | 29.08 | 29.08 | 2.25% | 1,233 |
| Nov 21, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 1.86% | - |
| Nov 20, 2025 | 27.98 | 27.98 | 27.98 | 27.92 | 27.92 | -2.24% | 1 |
| Nov 19, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 3.55% | - |
| Nov 18, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -1.50% | - |
| Nov 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.89% | - |
| Nov 14, 2025 | 28.12 | 28.12 | 28.12 | 28.54 | 28.54 | -1.72% | 10 |
| Nov 13, 2025 | 29.14 | 29.14 | 29.14 | 29.04 | 29.04 | 0.28% | 10 |
| Nov 12, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 2.19% | - |
| Nov 11, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.93% | - |
| Nov 10, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 1.37% | - |
| Nov 7, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.29% | - |
| Nov 6, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -1.21% | - |
| Nov 5, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 2.85% | - |
| Nov 4, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -1.51% | - |
| Nov 3, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.22% | - |
| Oct 31, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -1.00% | - |
| Oct 30, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 1.23% | - |
| Oct 29, 2025 | 27.18 | 27.36 | 27.18 | 27.64 | 27.64 | 2.37% | 3,364 |
| Oct 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Oct 27, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.59% | - |
| Oct 24, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.69% | - |
| Oct 23, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.08% | - |
| Oct 22, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.76% | - |
| Oct 21, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.61% | - |
| Oct 20, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.08% | - |
| Oct 17, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -2.19% | - |
| Oct 16, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.53% | - |
| Oct 15, 2025 | 26.50 | 26.50 | 26.50 | 26.38 | 26.38 | 0.08% | 1 |
| Oct 14, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.60% | - |
| Oct 13, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.84% | - |