Traton SE (FRA:8TRA)
Germany
· Delayed Price · Currency is EUR 28.84
+0.68 (2.41%)
Last updated: Dec 4, 2025, 1:41 PM CET
Traton SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 26.44 | 26.96 | 26.44 | 26.84 | 26.84 | 0.52% | 250 |
| Oct 8, 2025 | 27.06 | 27.06 | 26.70 | 26.70 | 26.70 | -1.55% | 20 |
| Oct 7, 2025 | 27.50 | 27.50 | 26.84 | 27.12 | 27.12 | -3.28% | 880 |
| Oct 6, 2025 | 28.02 | 28.04 | 27.80 | 28.04 | 28.04 | 1.30% | 220 |
| Oct 3, 2025 | 27.44 | 27.68 | 27.44 | 27.68 | 27.68 | 0.14% | 38 |
| Oct 2, 2025 | 27.40 | 27.86 | 27.40 | 27.64 | 27.64 | 1.39% | 640 |
| Oct 1, 2025 | 27.30 | 27.30 | 27.26 | 27.26 | 27.26 | -1.52% | 135 |
| Sep 30, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.58% | - |
| Sep 29, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.22% | 28 |
| Sep 26, 2025 | 27.72 | 27.74 | 27.58 | 27.58 | 27.58 | -2.68% | 575 |
| Sep 25, 2025 | 29.14 | 29.14 | 28.34 | 28.34 | 28.34 | -4.90% | 12 |
| Sep 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.86% | - |
| Sep 23, 2025 | 29.40 | 30.06 | 29.40 | 30.06 | 30.06 | 3.80% | 150 |
| Sep 22, 2025 | 29.84 | 29.84 | 28.96 | 28.96 | 28.96 | -4.49% | 26,560 |
| Sep 19, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.07% | - |
| Sep 18, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.39% | - |
| Sep 17, 2025 | 30.42 | 30.46 | 30.42 | 30.46 | 30.46 | -0.13% | 500 |
| Sep 16, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.39% | - |
| Sep 15, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.59% | - |
| Sep 12, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 1.39% | - |
| Sep 11, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - | - |
| Sep 10, 2025 | 30.78 | 30.78 | 30.14 | 30.14 | 30.14 | -3.02% | 600 |
| Sep 9, 2025 | 30.74 | 31.08 | 30.74 | 31.08 | 31.08 | 2.71% | 20 |
| Sep 8, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 1.61% | - |
| Sep 5, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -1.19% | - |
| Sep 4, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -1.05% | - |
| Sep 3, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.46% | - |
| Sep 2, 2025 | 31.38 | 31.38 | 30.60 | 30.60 | 30.60 | -3.47% | 650 |
| Sep 1, 2025 | 31.62 | 31.70 | 31.62 | 31.70 | 31.70 | -0.50% | 20 |
| Aug 29, 2025 | 31.58 | 31.86 | 31.58 | 31.86 | 31.86 | -0.56% | 450 |
| Aug 28, 2025 | 31.68 | 32.04 | 31.68 | 32.04 | 32.04 | 0.31% | 132 |
| Aug 27, 2025 | 32.04 | 32.04 | 31.94 | 31.94 | 31.94 | -1.05% | 80 |
| Aug 26, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.06% | - |
| Aug 25, 2025 | 32.60 | 32.82 | 32.26 | 32.26 | 32.26 | 3.07% | 689 |
| Aug 22, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.63% | - |
| Aug 21, 2025 | 31.48 | 31.50 | 31.48 | 31.50 | 31.50 | -0.32% | 600 |
| Aug 20, 2025 | 31.74 | 31.74 | 31.60 | 31.60 | 31.60 | -0.44% | 185 |
| Aug 19, 2025 | 31.18 | 31.74 | 31.18 | 31.74 | 31.74 | 0.57% | 282 |
| Aug 18, 2025 | 31.68 | 31.68 | 31.56 | 31.56 | 31.56 | -1.19% | 230 |
| Aug 15, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 1.72% | - |
| Aug 14, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Aug 13, 2025 | 31.82 | 31.82 | 31.80 | 31.80 | 31.80 | 1.15% | 300 |
| Aug 12, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.88% | - |
| Aug 11, 2025 | 31.90 | 31.90 | 31.62 | 31.72 | 31.72 | 1.41% | 1,002 |
| Aug 8, 2025 | 30.88 | 31.28 | 30.88 | 31.28 | 31.28 | 5.25% | 200 |
| Aug 7, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.67% | - |
| Aug 6, 2025 | 29.70 | 29.92 | 29.70 | 29.92 | 29.92 | 2.26% | 560 |
| Aug 5, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.54% | - |
| Aug 4, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -1.87% | - |
| Aug 1, 2025 | 29.66 | 29.98 | 29.66 | 29.98 | 29.98 | 0.13% | 158 |
| Jul 31, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -1.58% | - |
| Jul 30, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.66% | - |
| Jul 29, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.67% | - |
| Jul 28, 2025 | 32.08 | 32.08 | 29.98 | 30.02 | 30.02 | -5.72% | 1,904 |
| Jul 25, 2025 | 29.76 | 31.84 | 29.76 | 31.84 | 31.84 | -2.33% | 1,379 |
| Jul 24, 2025 | 32.92 | 33.10 | 32.60 | 32.60 | 32.60 | - | 1,001 |
| Jul 23, 2025 | 30.82 | 32.84 | 30.82 | 32.60 | 32.60 | 8.81% | 755 |
| Jul 22, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.66% | - |
| Jul 21, 2025 | 29.32 | 30.18 | 29.32 | 30.16 | 30.16 | 2.03% | 65 |
| Jul 18, 2025 | 29.46 | 29.56 | 29.46 | 29.56 | 29.56 | -0.34% | 24 |