Traton SE (ETR:8TRA)
Germany
· Delayed Price · Currency is EUR 31.40
+0.04 (0.13%)
Mar 6, 2026, 5:35 PM CET
Traton SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 31.98 | 32.54 | 31.98 | 32.40 | 32.40 | -0.80% | 400 |
| Mar 4, 2026 | 31.58 | 32.66 | 31.46 | 32.66 | 32.66 | -3.83% | 353 |
| Mar 3, 2026 | 34.32 | 34.32 | 33.96 | 33.96 | 33.96 | -1.96% | 271 |
| Mar 2, 2026 | 34.64 | 34.64 | 34.52 | 34.64 | 34.64 | -3.46% | 528 |
| Feb 27, 2026 | 35.72 | 35.92 | 35.72 | 35.88 | 35.88 | -0.72% | 175 |
| Feb 26, 2026 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -0.88% | - |
| Feb 25, 2026 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | -0.22% | - |
| Feb 24, 2026 | 36.30 | 36.54 | 36.30 | 36.54 | 36.54 | -0.87% | 200 |
| Feb 23, 2026 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | -0.54% | - |
| Feb 20, 2026 | 36.42 | 37.18 | 36.42 | 37.06 | 37.06 | 1.93% | 550 |
| Feb 19, 2026 | 36.54 | 36.64 | 36.22 | 36.36 | 36.36 | 1.06% | 2,061 |
| Feb 18, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -0.50% | - |
| Feb 17, 2026 | 35.84 | 36.16 | 35.84 | 36.16 | 36.16 | -1.04% | 166 |
| Feb 16, 2026 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | 1.00% | 10 |
| Feb 13, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -1.52% | - |
| Feb 12, 2026 | 36.78 | 36.78 | 36.74 | 36.74 | 36.74 | 1.89% | 200 |
| Feb 11, 2026 | 36.08 | 36.50 | 36.06 | 36.06 | 36.06 | -0.99% | 417 |
| Feb 10, 2026 | 35.90 | 36.42 | 35.90 | 36.42 | 36.42 | 1.45% | 30 |
| Feb 9, 2026 | 36.06 | 36.24 | 35.62 | 35.90 | 35.90 | -0.06% | 404 |
| Feb 6, 2026 | 35.80 | 35.92 | 35.80 | 35.92 | 35.92 | - | 5,620 |
| Feb 5, 2026 | 36.12 | 36.12 | 35.46 | 35.92 | 35.92 | 0.06% | 475 |
| Feb 4, 2026 | 34.92 | 36.20 | 34.92 | 35.90 | 35.90 | 2.98% | 1,150 |
| Feb 3, 2026 | 32.96 | 35.00 | 32.96 | 34.86 | 34.86 | 5.06% | 980 |
| Feb 2, 2026 | 32.20 | 33.18 | 32.20 | 33.18 | 33.18 | 2.16% | 1,665 |
| Jan 30, 2026 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -0.73% | - |
| Jan 29, 2026 | 32.52 | 32.74 | 32.42 | 32.72 | 32.72 | 0.62% | 645 |
| Jan 28, 2026 | 31.70 | 32.64 | 31.70 | 32.52 | 32.52 | 3.77% | 163 |
| Jan 27, 2026 | 31.22 | 31.34 | 31.22 | 31.34 | 31.34 | 0.19% | 110 |
| Jan 26, 2026 | 31.26 | 31.28 | 31.26 | 31.28 | 31.28 | 0.06% | 100 |
| Jan 23, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - | - |
| Jan 22, 2026 | 32.30 | 32.30 | 31.26 | 31.26 | 31.26 | -0.45% | 200 |
| Jan 21, 2026 | 29.32 | 31.40 | 29.32 | 31.40 | 31.40 | 7.31% | 2,000 |
| Jan 20, 2026 | 30.14 | 30.14 | 29.26 | 29.26 | 29.26 | -2.98% | 1,100 |
| Jan 19, 2026 | 30.08 | 30.16 | 30.08 | 30.16 | 30.16 | -3.08% | 100 |
| Jan 16, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.32% | - |
| Jan 15, 2026 | 31.00 | 31.02 | 31.00 | 31.02 | 31.02 | 0.32% | 100 |
| Jan 14, 2026 | 30.68 | 31.00 | 30.68 | 30.92 | 30.92 | 1.31% | 389 |
| Jan 13, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -3.36% | 85 |
| Jan 12, 2026 | 31.38 | 31.58 | 31.38 | 31.58 | 31.58 | 0.57% | 130 |
| Jan 9, 2026 | 31.18 | 31.42 | 31.18 | 31.40 | 31.40 | -0.76% | 600 |
| Jan 8, 2026 | 31.96 | 31.96 | 31.64 | 31.64 | 31.64 | -2.35% | 270 |
| Jan 7, 2026 | 31.66 | 32.40 | 31.66 | 32.40 | 32.40 | 2.14% | 156 |
| Jan 6, 2026 | 30.88 | 31.72 | 30.88 | 31.72 | 31.72 | 0.76% | 425 |
| Jan 5, 2026 | 31.34 | 31.48 | 31.34 | 31.48 | 31.48 | 2.14% | 221 |
| Jan 2, 2026 | 30.76 | 30.82 | 30.76 | 30.82 | 30.82 | 1.45% | 500 |
| Dec 30, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.13% | - |
| Dec 29, 2025 | 29.76 | 30.34 | 29.76 | 30.34 | 30.34 | 1.07% | 207 |
| Dec 23, 2025 | 29.96 | 30.02 | 29.96 | 30.02 | 30.02 | -0.13% | 511 |
| Dec 22, 2025 | 30.28 | 30.28 | 30.06 | 30.06 | 30.06 | -0.99% | 400 |
| Dec 19, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 1.13% | - |
| Dec 18, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.33% | - |
| Dec 17, 2025 | 30.20 | 30.20 | 30.12 | 30.12 | 30.12 | -1.70% | 100 |
| Dec 16, 2025 | 30.38 | 30.64 | 30.38 | 30.64 | 30.64 | 0.26% | 850 |
| Dec 15, 2025 | 31.04 | 31.04 | 30.38 | 30.56 | 30.56 | 0.99% | 430 |
| Dec 12, 2025 | 29.92 | 30.26 | 29.92 | 30.26 | 30.26 | 4.42% | 50 |
| Dec 11, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.21% | - |
| Dec 10, 2025 | 28.44 | 29.04 | 28.44 | 29.04 | 29.04 | 1.89% | 800 |
| Dec 9, 2025 | 29.12 | 29.12 | 28.50 | 28.50 | 28.50 | -3.13% | 170 |
| Dec 8, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.27% | - |
| Dec 5, 2025 | 28.84 | 29.50 | 28.84 | 29.50 | 29.50 | 4.91% | 135 |
| Dec 4, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -1.26% | - |
| Dec 3, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.90% | 200 |
| Dec 2, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -1.58% | - |
| Dec 1, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.41% | - |
| Nov 28, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.34% | - |
| Nov 27, 2025 | 29.30 | 29.42 | 29.30 | 29.42 | 29.42 | 0.07% | 10 |
| Nov 26, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.94% | - |
| Nov 25, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.28% | - |
| Nov 24, 2025 | 28.46 | 29.12 | 28.46 | 28.76 | 28.76 | 0.63% | 987 |
| Nov 21, 2025 | 27.32 | 28.58 | 27.32 | 28.58 | 28.58 | 2.07% | 357 |
| Nov 20, 2025 | 28.68 | 28.68 | 28.00 | 28.00 | 28.00 | 2.12% | 50 |
| Nov 19, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.51% | - |
| Nov 18, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -1.29% | - |
| Nov 17, 2025 | 28.50 | 28.50 | 27.92 | 27.92 | 27.92 | -1.34% | 1,130 |
| Nov 14, 2025 | 28.92 | 28.92 | 28.30 | 28.30 | 28.30 | -2.62% | 300 |
| Nov 13, 2025 | 28.98 | 29.06 | 28.98 | 29.06 | 29.06 | 0.35% | 571 |
| Nov 12, 2025 | 28.38 | 28.96 | 28.38 | 28.96 | 28.96 | 3.50% | 1,750 |
| Nov 11, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.36% | - |
| Nov 10, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.80% | - |
| Nov 7, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.79% | - |
| Nov 6, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.64% | - |
| Nov 5, 2025 | 26.96 | 28.10 | 26.96 | 28.06 | 28.06 | 2.56% | 500 |
| Nov 4, 2025 | 27.44 | 27.44 | 27.30 | 27.36 | 27.36 | -2.08% | 301 |
| Nov 3, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 1.23% | - |
| Oct 31, 2025 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | -1.08% | 505 |
| Oct 30, 2025 | 27.66 | 27.90 | 27.66 | 27.90 | 27.90 | 1.09% | 1,000 |
| Oct 29, 2025 | 26.96 | 27.62 | 26.96 | 27.60 | 27.60 | 3.76% | 80 |
| Oct 28, 2025 | 26.84 | 26.84 | 26.60 | 26.60 | 26.60 | 1.06% | 465 |
| Oct 27, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.53% | - |
| Oct 24, 2025 | 26.20 | 26.20 | 26.18 | 26.18 | 26.18 | -0.15% | 450 |
| Oct 23, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.15% | - |
| Oct 22, 2025 | 26.18 | 26.30 | 26.18 | 26.26 | 26.26 | - | 550 |
| Oct 21, 2025 | 26.24 | 26.26 | 26.24 | 26.26 | 26.26 | 0.23% | 100 |
| Oct 20, 2025 | 26.20 | 26.20 | 26.10 | 26.20 | 26.20 | -0.83% | 10,000 |
| Oct 17, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.38% | 30 |
| Oct 16, 2025 | 26.08 | 26.32 | 26.08 | 26.32 | 26.32 | 0.08% | 400 |
| Oct 15, 2025 | 26.26 | 26.52 | 26.26 | 26.30 | 26.30 | 0.46% | 421 |
| Oct 14, 2025 | 26.52 | 26.52 | 26.18 | 26.18 | 26.18 | -1.95% | 200 |
| Oct 13, 2025 | 26.44 | 26.76 | 26.44 | 26.70 | 26.70 | 1.44% | 110 |
| Oct 10, 2025 | 26.84 | 26.84 | 26.26 | 26.32 | 26.32 | -1.94% | 355 |