Traton SE (ETR:8TRA)
Germany
· Delayed Price · Currency is EUR 31.40
+0.04 (0.13%)
At close: Mar 6, 2026
Traton SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.70 | 31.98 | 31.00 | 31.40 | 31.40 | 0.13% | 283,508 |
| Mar 5, 2026 | 32.10 | 32.88 | 31.36 | 31.36 | 31.36 | -1.38% | 347,695 |
| Mar 4, 2026 | 32.00 | 33.18 | 30.94 | 31.80 | 31.80 | -3.17% | 669,221 |
| Mar 3, 2026 | 33.82 | 33.82 | 32.56 | 32.84 | 32.84 | -5.14% | 393,353 |
| Mar 2, 2026 | 34.94 | 35.14 | 34.06 | 34.62 | 34.62 | -3.94% | 239,870 |
| Feb 27, 2026 | 35.96 | 36.34 | 35.62 | 36.04 | 36.04 | 0.61% | 175,099 |
| Feb 26, 2026 | 36.06 | 36.40 | 35.78 | 35.82 | 35.82 | -1.16% | 100,101 |
| Feb 25, 2026 | 36.88 | 36.90 | 36.04 | 36.24 | 36.24 | -0.93% | 192,849 |
| Feb 24, 2026 | 36.68 | 37.08 | 36.58 | 36.58 | 36.58 | 0.27% | 123,476 |
| Feb 23, 2026 | 37.04 | 37.22 | 36.44 | 36.48 | 36.48 | -1.51% | 66,962 |
| Feb 20, 2026 | 36.50 | 37.34 | 36.18 | 37.04 | 37.04 | 1.54% | 91,772 |
| Feb 19, 2026 | 36.66 | 36.80 | 36.14 | 36.48 | 36.48 | -0.82% | 65,861 |
| Feb 18, 2026 | 36.04 | 36.92 | 35.98 | 36.78 | 36.78 | 1.94% | 123,240 |
| Feb 17, 2026 | 35.88 | 36.30 | 35.80 | 36.08 | 36.08 | -0.17% | 85,161 |
| Feb 16, 2026 | 36.64 | 36.68 | 36.06 | 36.14 | 36.14 | -0.88% | 91,067 |
| Feb 13, 2026 | 35.96 | 36.46 | 35.38 | 36.46 | 36.46 | 0.44% | 128,431 |
| Feb 12, 2026 | 37.00 | 37.16 | 36.06 | 36.30 | 36.30 | -1.36% | 336,818 |
| Feb 11, 2026 | 36.24 | 36.82 | 36.00 | 36.80 | 36.80 | 1.71% | 145,566 |
| Feb 10, 2026 | 36.08 | 36.58 | 35.54 | 36.18 | 36.18 | 0.56% | 325,092 |
| Feb 9, 2026 | 36.30 | 36.34 | 35.42 | 35.98 | 35.98 | -0.55% | 231,270 |
| Feb 6, 2026 | 35.70 | 36.36 | 35.40 | 36.18 | 36.18 | 0.50% | 206,017 |
| Feb 5, 2026 | 36.30 | 36.36 | 35.40 | 36.00 | 36.00 | -0.99% | 137,832 |
| Feb 4, 2026 | 35.58 | 36.36 | 35.24 | 36.36 | 36.36 | 3.47% | 348,943 |
| Feb 3, 2026 | 33.44 | 35.28 | 33.30 | 35.14 | 35.14 | 5.78% | 223,735 |
| Feb 2, 2026 | 32.54 | 33.22 | 32.36 | 33.22 | 33.22 | 0.85% | 96,176 |
| Jan 30, 2026 | 32.68 | 32.94 | 32.46 | 32.94 | 32.94 | 1.48% | 108,351 |
| Jan 29, 2026 | 32.96 | 32.98 | 32.36 | 32.46 | 32.46 | -0.67% | 256,057 |
| Jan 28, 2026 | 31.62 | 32.88 | 31.56 | 32.68 | 32.68 | 3.16% | 272,155 |
| Jan 27, 2026 | 31.46 | 31.68 | 31.14 | 31.68 | 31.68 | 1.54% | 124,855 |
| Jan 26, 2026 | 31.50 | 31.52 | 31.14 | 31.20 | 31.20 | -0.57% | 98,086 |
| Jan 23, 2026 | 31.36 | 31.74 | 31.32 | 31.38 | 31.38 | -0.13% | 112,419 |
| Jan 22, 2026 | 32.14 | 32.32 | 31.22 | 31.42 | 31.42 | 0.32% | 185,997 |
| Jan 21, 2026 | 29.36 | 31.82 | 29.36 | 31.32 | 31.32 | 6.10% | 475,759 |
| Jan 20, 2026 | 30.16 | 30.22 | 29.00 | 29.52 | 29.52 | -2.64% | 281,320 |
| Jan 19, 2026 | 30.24 | 30.46 | 30.10 | 30.32 | 30.32 | -2.32% | 132,457 |
| Jan 16, 2026 | 31.44 | 31.44 | 30.78 | 31.04 | 31.04 | -0.83% | 103,478 |
| Jan 15, 2026 | 31.04 | 31.44 | 30.72 | 31.30 | 31.30 | 1.62% | 119,501 |
| Jan 14, 2026 | 30.98 | 31.22 | 30.64 | 30.80 | 30.80 | -0.26% | 129,160 |
| Jan 13, 2026 | 30.80 | 31.36 | 30.54 | 30.88 | 30.88 | -1.72% | 157,385 |
| Jan 12, 2026 | 31.70 | 31.70 | 31.18 | 31.42 | 31.42 | -0.32% | 85,085 |
| Jan 9, 2026 | 31.40 | 32.02 | 30.94 | 31.52 | 31.52 | -0.51% | 181,513 |
| Jan 8, 2026 | 32.00 | 32.02 | 31.28 | 31.68 | 31.68 | -1.74% | 114,015 |
| Jan 7, 2026 | 31.88 | 32.48 | 31.66 | 32.24 | 32.24 | 1.45% | 151,215 |
| Jan 6, 2026 | 31.60 | 32.14 | 31.32 | 31.78 | 31.78 | 3.05% | 134,151 |
| Jan 5, 2026 | 31.46 | 31.78 | 30.80 | 30.84 | 30.84 | -1.72% | 94,820 |
| Jan 2, 2026 | 30.86 | 31.38 | 30.62 | 31.38 | 31.38 | 2.89% | 126,996 |
| Dec 30, 2025 | 30.56 | 30.78 | 30.48 | 30.50 | 30.50 | 0.07% | 104,661 |
| Dec 29, 2025 | 29.96 | 30.64 | 29.96 | 30.48 | 30.48 | 1.74% | 85,334 |
| Dec 23, 2025 | 30.30 | 30.30 | 29.94 | 29.96 | 29.96 | -0.20% | 57,804 |
| Dec 22, 2025 | 30.44 | 30.54 | 30.02 | 30.02 | 30.02 | -1.18% | 98,089 |
| Dec 19, 2025 | 30.42 | 30.64 | 30.32 | 30.38 | 30.38 | -0.46% | 177,931 |
| Dec 18, 2025 | 30.16 | 30.60 | 30.04 | 30.52 | 30.52 | 0.99% | 195,144 |
| Dec 17, 2025 | 30.24 | 30.36 | 30.00 | 30.22 | 30.22 | -0.20% | 137,596 |
| Dec 16, 2025 | 30.40 | 30.86 | 30.18 | 30.28 | 30.28 | -0.79% | 159,462 |
| Dec 15, 2025 | 30.90 | 30.96 | 30.38 | 30.52 | 30.52 | -0.13% | 152,447 |
| Dec 12, 2025 | 30.22 | 30.74 | 30.16 | 30.56 | 30.56 | 1.80% | 139,606 |
| Dec 11, 2025 | 29.04 | 30.08 | 28.86 | 30.02 | 30.02 | 3.59% | 220,229 |
| Dec 10, 2025 | 28.66 | 29.18 | 28.64 | 28.98 | 28.98 | 0.98% | 87,032 |
| Dec 9, 2025 | 28.90 | 29.08 | 28.42 | 28.70 | 28.70 | -1.71% | 122,817 |
| Dec 8, 2025 | 29.46 | 29.54 | 29.20 | 29.20 | 29.20 | -1.02% | 93,468 |
| Dec 5, 2025 | 29.02 | 29.74 | 28.92 | 29.50 | 29.50 | 1.94% | 179,934 |
| 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% | 96,188 |
| 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 |