Traton SE (BIT:18TRA)
Italy
· Delayed Price · Currency is EUR 29.58
+0.62 (2.14%)
At close: Dec 5, 2025
Traton SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 26.58 | 26.58 | 26.42 | 26.30 | 26.30 | -1.65% | 1,579 |
| Oct 9, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.30% | - |
| Oct 8, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.96% | - |
| Oct 7, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -2.87% | - |
| Oct 6, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.57% | - |
| Oct 3, 2025 | 27.90 | 27.90 | 27.90 | 28.04 | 28.04 | 2.04% | 79 |
| Oct 2, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.59% | - |
| Oct 1, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.07% | - |
| Sep 30, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.02% | - |
| Sep 29, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -0.72% | - |
| Sep 26, 2025 | 27.68 | 27.68 | 27.68 | 27.78 | 27.78 | -1.84% | 1,501 |
| Sep 25, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -2.68% | - |
| Sep 24, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -3.20% | - |
| Sep 23, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 1.49% | - |
| Sep 22, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.46% | - |
| Sep 19, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -1.38% | - |
| Sep 18, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - | - |
| Sep 17, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - | - |
| Sep 16, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.85% | - |
| Sep 15, 2025 | 30.86 | 30.86 | 30.86 | 30.72 | 30.72 | 0.72% | 270 |
| Sep 12, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.39% | - |
| Sep 11, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.92% | - |
| Sep 10, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -1.62% | - |
| Sep 9, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -0.84% | - |
| Sep 8, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 2.03% | - |
| Sep 5, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 1.80% | - |
| Sep 4, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.07% | - |
| Sep 3, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -2.16% | - |
| Sep 2, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -3.29% | - |
| Sep 1, 2025 | 31.42 | 31.42 | 31.42 | 31.62 | 31.62 | -0.25% | 270 |
| Aug 29, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.50% | - |
| Aug 28, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.19% | - |
| Aug 27, 2025 | 31.74 | 31.74 | 31.74 | 31.80 | 31.80 | -1.36% | 10 |
| Aug 26, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.68% | - |
| Aug 25, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -1.04% | - |
| Aug 22, 2025 | 32.08 | 32.08 | 32.08 | 32.80 | 32.80 | 3.99% | 10 |
| Aug 21, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.06% | - |
| Aug 20, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -1.44% | - |
| Aug 19, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 2.17% | - |
| Aug 18, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -2.43% | - |
| Aug 14, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.75% | - |
| Aug 13, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.13% | - |
| Aug 12, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.82% | - |
| Aug 11, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.57% | - |
| Aug 8, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 2.58% | - |
| Aug 7, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 4.23% | - |
| Aug 6, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.20% | - |
| Aug 5, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 1.02% | - |
| Aug 4, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.07% | - |
| Aug 1, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -2.26% | - |
| Jul 31, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.73% | - |
| Jul 30, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.65% | - |
| Jul 29, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.66% | - |
| Jul 28, 2025 | 30.80 | 30.80 | 30.80 | 30.34 | 30.34 | -4.29% | 10 |
| Jul 25, 2025 | 29.78 | 29.78 | 29.78 | 31.70 | 31.70 | -3.59% | 50 |
| Jul 24, 2025 | 32.64 | 32.92 | 32.64 | 32.88 | 32.88 | 1.11% | 109 |
| Jul 23, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 7.04% | - |
| Jul 22, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.60% | - |
| Jul 21, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.10% | - |
| Jul 18, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.14% | - |