Traton SE (ETR:8TRA)
Germany
· Delayed Price · Currency is EUR 29.50
+0.56 (1.94%)
At close: Dec 5, 2025
Traton SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.02 | 29.74 | 28.92 | 29.50 | 29.50 | 1.94% | 179,734 |
| Dec 4, 2025 | 28.40 | 29.04 | 28.30 | 28.94 | 28.94 | 2.77% | 121,231 |
| Dec 3, 2025 | 28.86 | 28.96 | 28.14 | 28.16 | 28.16 | -1.47% | 96,126 |
| Dec 2, 2025 | 28.78 | 28.96 | 28.44 | 28.58 | 28.58 | -1.04% | 177,005 |
| Dec 1, 2025 | 29.16 | 29.16 | 28.66 | 28.88 | 28.88 | -1.63% | 95,860 |
| Nov 28, 2025 | 29.36 | 29.40 | 28.96 | 29.36 | 29.36 | -0.14% | 96,161 |
| Nov 27, 2025 | 29.34 | 29.54 | 29.18 | 29.40 | 29.40 | 0.27% | 71,332 |
| Nov 26, 2025 | 29.56 | 29.74 | 29.18 | 29.32 | 29.32 | -0.61% | 89,815 |
| Nov 25, 2025 | 29.00 | 29.54 | 28.56 | 29.50 | 29.50 | 1.94% | 138,453 |
| Nov 24, 2025 | 28.74 | 29.22 | 28.58 | 28.94 | 28.94 | 1.69% | 210,305 |
| Nov 21, 2025 | 27.48 | 28.46 | 27.36 | 28.46 | 28.46 | 2.37% | 146,877 |
| Nov 20, 2025 | 28.78 | 28.82 | 27.80 | 27.80 | 27.80 | -2.73% | 112,898 |
| Nov 19, 2025 | 27.60 | 28.76 | 27.60 | 28.58 | 28.58 | 3.55% | 155,959 |
| Nov 18, 2025 | 27.50 | 27.70 | 27.18 | 27.60 | 27.60 | -1.50% | 133,170 |
| Nov 17, 2025 | 28.52 | 28.60 | 27.96 | 28.02 | 28.02 | -1.34% | 89,534 |
| Nov 14, 2025 | 28.90 | 28.92 | 28.08 | 28.40 | 28.40 | -2.07% | 237,701 |
| Nov 13, 2025 | 29.10 | 29.18 | 28.96 | 29.00 | 29.00 | - | 123,764 |
| Nov 12, 2025 | 28.50 | 29.06 | 28.26 | 29.00 | 29.00 | 2.26% | 142,425 |
| Nov 11, 2025 | 28.04 | 28.40 | 27.90 | 28.36 | 28.36 | 1.36% | 108,273 |
| Nov 10, 2025 | 28.12 | 28.46 | 27.98 | 27.98 | 27.98 | 1.16% | 102,549 |
| Nov 7, 2025 | 27.96 | 28.18 | 27.36 | 27.66 | 27.66 | -0.14% | 115,377 |
| Nov 6, 2025 | 28.04 | 28.20 | 27.70 | 27.70 | 27.70 | -1.35% | 115,958 |
| Nov 5, 2025 | 27.00 | 28.28 | 26.98 | 28.08 | 28.08 | 3.24% | 191,838 |
| Nov 4, 2025 | 27.50 | 27.50 | 27.04 | 27.20 | 27.20 | -1.95% | 199,204 |
| Nov 3, 2025 | 27.90 | 28.42 | 27.74 | 27.74 | 27.74 | -0.36% | 203,618 |
| Oct 31, 2025 | 27.92 | 28.10 | 27.46 | 27.84 | 27.84 | -0.22% | 256,996 |
| Oct 30, 2025 | 27.62 | 28.00 | 27.56 | 27.90 | 27.90 | 0.94% | 201,368 |
| Oct 29, 2025 | 26.90 | 27.96 | 26.70 | 27.64 | 27.64 | 2.75% | 365,946 |
| Oct 28, 2025 | 26.62 | 27.02 | 26.50 | 26.90 | 26.90 | 0.37% | 238,041 |
| Oct 27, 2025 | 26.60 | 26.94 | 26.14 | 26.80 | 26.80 | 1.21% | 256,491 |
| Oct 24, 2025 | 26.46 | 26.56 | 26.08 | 26.48 | 26.48 | 0.76% | 167,781 |
| Oct 23, 2025 | 26.12 | 26.36 | 26.00 | 26.28 | 26.28 | 0.31% | 276,642 |
| Oct 22, 2025 | 26.26 | 26.50 | 26.12 | 26.20 | 26.20 | -0.08% | 581,649 |
| Oct 21, 2025 | 26.30 | 26.46 | 25.92 | 26.22 | 26.22 | -0.23% | 185,287 |
| Oct 20, 2025 | 26.14 | 26.46 | 25.90 | 26.28 | 26.28 | 1.55% | 161,888 |
| Oct 17, 2025 | 26.00 | 26.50 | 25.78 | 25.88 | 25.88 | -2.63% | 251,001 |
| Oct 16, 2025 | 26.30 | 26.58 | 26.12 | 26.58 | 26.58 | 1.45% | 119,628 |
| Oct 15, 2025 | 26.54 | 26.56 | 26.20 | 26.20 | 26.20 | 0.15% | 184,100 |
| Oct 14, 2025 | 26.32 | 26.54 | 26.16 | 26.16 | 26.16 | -1.51% | 185,420 |
| Oct 13, 2025 | 26.38 | 26.76 | 26.32 | 26.56 | 26.56 | 1.22% | 141,760 |
| Oct 10, 2025 | 26.68 | 27.22 | 26.24 | 26.24 | 26.24 | -1.72% | 195,053 |
| Oct 9, 2025 | 26.54 | 27.08 | 26.46 | 26.70 | 26.70 | -0.37% | 188,333 |
| Oct 8, 2025 | 27.02 | 27.02 | 26.58 | 26.80 | 26.80 | -1.03% | 153,274 |
| Oct 7, 2025 | 27.16 | 27.26 | 26.52 | 27.08 | 27.08 | -3.01% | 326,279 |
| Oct 6, 2025 | 28.00 | 28.10 | 27.60 | 27.92 | 27.92 | -0.57% | 108,611 |
| Oct 3, 2025 | 27.90 | 28.16 | 27.58 | 28.08 | 28.08 | 2.03% | 159,774 |
| Oct 2, 2025 | 27.50 | 28.00 | 27.42 | 27.52 | 27.52 | 0.66% | 128,630 |
| Oct 1, 2025 | 27.34 | 27.64 | 27.12 | 27.34 | 27.34 | 0.22% | 148,640 |
| Sep 30, 2025 | 27.62 | 27.66 | 27.12 | 27.28 | 27.28 | -0.94% | 148,747 |
| Sep 29, 2025 | 27.78 | 28.14 | 27.42 | 27.54 | 27.54 | 0.07% | 164,535 |
| Sep 26, 2025 | 27.88 | 27.90 | 27.36 | 27.52 | 27.52 | -2.55% | 440,169 |
| Sep 25, 2025 | 29.10 | 29.12 | 28.08 | 28.24 | 28.24 | -2.82% | 189,225 |
| Sep 24, 2025 | 29.80 | 29.80 | 29.00 | 29.06 | 29.06 | -2.48% | 290,545 |
| Sep 23, 2025 | 29.50 | 30.28 | 29.24 | 29.80 | 29.80 | 1.29% | 236,995 |
| Sep 22, 2025 | 29.84 | 29.88 | 29.00 | 29.42 | 29.42 | -1.54% | 215,798 |
| Sep 19, 2025 | 30.40 | 30.56 | 29.88 | 29.88 | 29.88 | -1.78% | 373,348 |
| Sep 18, 2025 | 30.58 | 30.84 | 30.34 | 30.42 | 30.42 | - | 83,304 |
| Sep 17, 2025 | 30.74 | 30.82 | 30.18 | 30.42 | 30.42 | -0.07% | 83,302 |
| Sep 16, 2025 | 30.52 | 31.00 | 30.30 | 30.44 | 30.44 | -0.65% | 136,254 |
| Sep 15, 2025 | 30.70 | 31.06 | 30.56 | 30.64 | 30.64 | 0.59% | 81,029 |
| Sep 12, 2025 | 30.64 | 30.72 | 30.22 | 30.46 | 30.46 | -0.39% | 74,496 |
| Sep 11, 2025 | 30.26 | 30.70 | 30.00 | 30.58 | 30.58 | 1.06% | 169,673 |
| Sep 10, 2025 | 30.94 | 30.94 | 30.08 | 30.26 | 30.26 | -1.75% | 177,349 |
| Sep 9, 2025 | 31.04 | 31.30 | 30.58 | 30.80 | 30.80 | -0.32% | 80,018 |
| Sep 8, 2025 | 30.54 | 31.12 | 30.30 | 30.90 | 30.90 | 2.18% | 108,065 |
| Sep 5, 2025 | 30.30 | 31.18 | 30.18 | 30.24 | 30.24 | 1.54% | 190,670 |
| Sep 4, 2025 | 30.50 | 31.02 | 29.78 | 29.78 | 29.78 | -0.40% | 286,387 |
| Sep 3, 2025 | 30.56 | 30.78 | 29.88 | 29.90 | 29.90 | -1.58% | 170,661 |
| Sep 2, 2025 | 31.40 | 31.60 | 30.38 | 30.38 | 30.38 | -3.37% | 153,163 |
| Sep 1, 2025 | 31.74 | 31.92 | 31.44 | 31.44 | 31.44 | -0.51% | 39,004 |
| Aug 29, 2025 | 31.76 | 31.90 | 31.46 | 31.60 | 31.60 | -0.32% | 60,339 |
| Aug 28, 2025 | 31.98 | 32.24 | 31.70 | 31.70 | 31.70 | -0.31% | 69,933 |
| Aug 27, 2025 | 32.32 | 32.40 | 31.70 | 31.80 | 31.80 | -1.00% | 71,790 |
| Aug 26, 2025 | 32.42 | 32.44 | 32.10 | 32.12 | 32.12 | -0.93% | 115,659 |
| Aug 25, 2025 | 32.70 | 32.86 | 32.36 | 32.42 | 32.42 | -0.86% | 113,995 |
| Aug 22, 2025 | 31.48 | 32.82 | 31.48 | 32.70 | 32.70 | 4.14% | 120,661 |
| Aug 21, 2025 | 31.52 | 31.96 | 31.40 | 31.40 | 31.40 | -0.57% | 67,095 |
| Aug 20, 2025 | 31.60 | 31.76 | 31.40 | 31.58 | 31.58 | -1.31% | 61,239 |
| Aug 19, 2025 | 31.36 | 32.02 | 31.36 | 32.00 | 32.00 | 2.43% | 65,143 |
| Aug 18, 2025 | 31.68 | 31.74 | 31.20 | 31.24 | 31.24 | -1.64% | 55,936 |
| Aug 15, 2025 | 32.38 | 32.62 | 31.76 | 31.76 | 31.76 | -0.69% | 76,420 |
| Aug 14, 2025 | 31.78 | 32.12 | 31.74 | 31.98 | 31.98 | 0.38% | 124,756 |
| Aug 13, 2025 | 31.92 | 32.00 | 31.60 | 31.86 | 31.86 | 0.44% | 112,250 |
| Aug 12, 2025 | 31.84 | 32.00 | 31.32 | 31.72 | 31.72 | 0.51% | 131,993 |
| Aug 11, 2025 | 32.00 | 32.24 | 31.56 | 31.56 | 31.56 | -1.00% | 65,333 |
| Aug 8, 2025 | 31.30 | 31.88 | 31.22 | 31.88 | 31.88 | 2.84% | 119,948 |
| Aug 7, 2025 | 29.90 | 31.10 | 29.74 | 31.00 | 31.00 | 4.17% | 170,392 |
| Aug 6, 2025 | 29.92 | 30.20 | 29.66 | 29.76 | 29.76 | 0.27% | 74,459 |
| Aug 5, 2025 | 29.50 | 29.88 | 29.40 | 29.68 | 29.68 | 1.23% | 102,978 |
| Aug 4, 2025 | 29.52 | 29.86 | 29.18 | 29.32 | 29.32 | -0.34% | 110,077 |
| Aug 1, 2025 | 29.96 | 30.12 | 29.18 | 29.42 | 29.42 | -2.39% | 269,376 |
| Jul 31, 2025 | 30.10 | 30.38 | 29.78 | 30.14 | 30.14 | 0.33% | 132,827 |
| Jul 30, 2025 | 30.58 | 30.80 | 30.04 | 30.04 | 30.04 | -1.51% | 141,494 |
| Jul 29, 2025 | 30.18 | 30.58 | 30.18 | 30.50 | 30.50 | 1.40% | 168,529 |
| Jul 28, 2025 | 32.20 | 32.42 | 30.08 | 30.08 | 30.08 | -4.87% | 328,139 |
| Jul 25, 2025 | 30.04 | 32.16 | 29.30 | 31.62 | 31.62 | -4.12% | 680,380 |
| Jul 24, 2025 | 32.96 | 33.30 | 32.72 | 32.98 | 32.98 | 0.98% | 353,643 |
| Jul 23, 2025 | 31.10 | 32.70 | 31.02 | 32.66 | 32.66 | 7.65% | 430,190 |
| Jul 22, 2025 | 30.06 | 30.54 | 29.86 | 30.34 | 30.34 | 0.60% | 127,904 |
| Jul 21, 2025 | 29.54 | 30.24 | 29.54 | 30.16 | 30.16 | 2.45% | 141,538 |