Traton SE (VIE:8TRA)
Austria
· Delayed Price · Currency is EUR 29.52
+0.54 (1.86%)
At close: Dec 5, 2025
Traton SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.04 | 29.52 | 29.04 | 29.52 | 29.52 | 1.86% | - |
| Dec 4, 2025 | 28.42 | 28.98 | 28.42 | 28.98 | 28.98 | 2.62% | - |
| Dec 3, 2025 | 28.66 | 28.84 | 28.18 | 28.24 | 28.24 | -1.26% | - |
| Dec 2, 2025 | 28.58 | 28.86 | 28.52 | 28.60 | 28.60 | -0.83% | - |
| Dec 1, 2025 | 29.06 | 29.06 | 28.74 | 28.84 | 28.84 | -1.44% | 15 |
| Nov 28, 2025 | 29.28 | 29.28 | 29.08 | 29.26 | 29.26 | -0.14% | - |
| Nov 27, 2025 | 29.30 | 29.42 | 29.24 | 29.30 | 29.30 | -0.07% | - |
| Nov 26, 2025 | 29.72 | 29.72 | 29.28 | 29.32 | 29.32 | -0.41% | - |
| Nov 25, 2025 | 28.90 | 29.44 | 28.88 | 29.44 | 29.44 | 1.31% | 363 |
| Nov 24, 2025 | 29.10 | 29.10 | 28.68 | 29.06 | 29.06 | 2.25% | - |
| Nov 21, 2025 | 27.58 | 28.42 | 27.58 | 28.42 | 28.42 | 1.79% | 561 |
| Nov 20, 2025 | 28.82 | 28.82 | 27.92 | 27.92 | 27.92 | -2.17% | - |
| Nov 19, 2025 | 28.20 | 28.68 | 28.20 | 28.54 | 28.54 | 3.33% | 1,438 |
| Nov 18, 2025 | 27.50 | 27.62 | 27.22 | 27.62 | 27.62 | -1.36% | - |
| Nov 17, 2025 | 28.64 | 28.64 | 28.00 | 28.00 | 28.00 | -1.69% | - |
| Nov 14, 2025 | 28.96 | 28.96 | 28.14 | 28.48 | 28.48 | -1.86% | - |
| Nov 13, 2025 | 29.16 | 29.16 | 29.02 | 29.02 | 29.02 | 0.35% | - |
| Nov 12, 2025 | 28.50 | 28.92 | 28.50 | 28.92 | 28.92 | 2.12% | 542 |
| Nov 11, 2025 | 27.98 | 28.36 | 27.98 | 28.32 | 28.32 | 0.85% | - |
| Nov 10, 2025 | 28.38 | 28.42 | 28.08 | 28.08 | 28.08 | 1.37% | 253 |
| Nov 7, 2025 | 28.02 | 28.02 | 27.46 | 27.70 | 27.70 | -0.22% | - |
| Nov 6, 2025 | 28.16 | 28.16 | 27.76 | 27.76 | 27.76 | -1.28% | - |
| Nov 5, 2025 | 27.32 | 28.12 | 27.32 | 28.12 | 28.12 | 2.78% | - |
| Nov 4, 2025 | 27.38 | 27.46 | 27.06 | 27.36 | 27.36 | -1.51% | - |
| Nov 3, 2025 | 28.18 | 28.34 | 27.78 | 27.78 | 27.78 | 0.14% | - |
| Oct 31, 2025 | 27.88 | 28.06 | 27.56 | 27.74 | 27.74 | -0.79% | - |
| Oct 30, 2025 | 28.02 | 28.02 | 27.82 | 27.96 | 27.96 | 1.23% | - |
| Oct 29, 2025 | 27.28 | 27.90 | 27.28 | 27.62 | 27.62 | 2.30% | 2,316 |
| Oct 28, 2025 | 26.58 | 27.00 | 26.58 | 27.00 | 27.00 | 0.67% | - |
| Oct 27, 2025 | 26.48 | 26.94 | 26.48 | 26.82 | 26.82 | 1.51% | - |
| Oct 24, 2025 | 26.52 | 26.52 | 26.24 | 26.42 | 26.42 | 0.76% | - |
| Oct 23, 2025 | 26.10 | 26.32 | 26.10 | 26.22 | 26.22 | 0.23% | - |
| Oct 22, 2025 | 26.24 | 26.30 | 26.16 | 26.16 | 26.16 | -0.83% | - |
| Oct 21, 2025 | 26.28 | 26.38 | 25.94 | 26.38 | 26.38 | 0.46% | 363 |
| Oct 20, 2025 | 26.20 | 26.26 | 25.98 | 26.26 | 26.26 | 1.23% | - |
| Oct 17, 2025 | 26.36 | 26.36 | 25.92 | 25.94 | 25.94 | -2.33% | - |
| Oct 16, 2025 | 26.40 | 26.56 | 26.36 | 26.56 | 26.56 | 0.68% | - |
| Oct 15, 2025 | 26.46 | 26.46 | 26.32 | 26.38 | 26.38 | 0.61% | - |
| Oct 14, 2025 | 26.34 | 26.52 | 26.22 | 26.22 | 26.22 | -1.13% | - |
| Oct 13, 2025 | 26.54 | 26.78 | 26.48 | 26.52 | 26.52 | 0.76% | - |
| Oct 10, 2025 | 26.72 | 26.94 | 26.32 | 26.32 | 26.32 | -1.57% | 726 |
| Oct 9, 2025 | 26.38 | 26.94 | 26.38 | 26.74 | 26.74 | -0.22% | - |
| Oct 8, 2025 | 26.80 | 26.86 | 26.72 | 26.80 | 26.80 | -1.11% | - |
| Oct 7, 2025 | 26.80 | 27.24 | 26.80 | 27.10 | 27.10 | -2.87% | - |
| Oct 6, 2025 | 27.98 | 27.98 | 27.74 | 27.90 | 27.90 | -0.50% | - |
| Oct 3, 2025 | 28.06 | 28.06 | 27.64 | 28.04 | 28.04 | 1.82% | - |
| Oct 2, 2025 | 27.70 | 27.88 | 27.54 | 27.54 | 27.54 | 0.88% | - |
| Oct 1, 2025 | 27.36 | 27.58 | 27.30 | 27.30 | 27.30 | 0.07% | - |
| Sep 30, 2025 | 27.62 | 27.62 | 27.28 | 27.28 | 27.28 | -1.23% | - |
| Sep 29, 2025 | 27.52 | 28.10 | 27.52 | 27.62 | 27.62 | -0.07% | - |
| Sep 26, 2025 | 28.08 | 28.08 | 27.52 | 27.64 | 27.64 | -2.40% | - |
| Sep 25, 2025 | 28.78 | 28.78 | 28.26 | 28.32 | 28.32 | -2.68% | 100 |
| Sep 24, 2025 | 29.56 | 29.58 | 29.10 | 29.10 | 29.10 | -3.19% | - |
| Sep 23, 2025 | 29.74 | 30.24 | 29.74 | 30.06 | 30.06 | 1.83% | - |
| Sep 22, 2025 | 29.76 | 29.76 | 29.16 | 29.52 | 29.52 | -1.53% | - |
| Sep 19, 2025 | 30.54 | 30.54 | 29.98 | 29.98 | 29.98 | -1.32% | - |
| Sep 18, 2025 | 30.76 | 30.76 | 30.34 | 30.38 | 30.38 | -0.26% | - |
| Sep 17, 2025 | 30.80 | 30.80 | 30.20 | 30.46 | 30.46 | 0.13% | - |
| Sep 16, 2025 | 30.76 | 30.80 | 30.42 | 30.42 | 30.42 | -0.72% | - |
| Sep 15, 2025 | 30.68 | 31.02 | 30.62 | 30.64 | 30.64 | 0.52% | - |
| Sep 12, 2025 | 30.74 | 30.74 | 30.28 | 30.48 | 30.48 | -0.46% | - |
| Sep 11, 2025 | 30.16 | 30.62 | 30.08 | 30.62 | 30.62 | 0.92% | 673 |
| Sep 10, 2025 | 30.80 | 30.80 | 30.22 | 30.34 | 30.34 | -1.37% | - |
| Sep 9, 2025 | 31.22 | 31.22 | 30.56 | 30.76 | 30.76 | -0.97% | - |
| Sep 8, 2025 | 30.72 | 31.06 | 30.42 | 31.06 | 31.06 | 1.84% | - |
| Sep 5, 2025 | 30.56 | 30.94 | 30.50 | 30.50 | 30.50 | 1.87% | - |
| Sep 4, 2025 | 30.32 | 30.70 | 29.94 | 29.94 | 29.94 | - | - |
| Sep 3, 2025 | 30.72 | 30.72 | 29.94 | 29.94 | 29.94 | -1.90% | - |
| Sep 2, 2025 | 31.58 | 31.58 | 30.52 | 30.52 | 30.52 | -3.42% | - |
| Sep 1, 2025 | 31.84 | 31.84 | 31.52 | 31.60 | 31.60 | -0.82% | - |
| Aug 29, 2025 | 31.76 | 31.86 | 31.56 | 31.86 | 31.86 | -0.25% | - |
| Aug 28, 2025 | 31.88 | 32.16 | 31.88 | 31.94 | 31.94 | 0.44% | - |
| Aug 27, 2025 | 32.34 | 32.34 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Aug 26, 2025 | 32.38 | 32.38 | 32.20 | 32.20 | 32.20 | -0.98% | - |
| Aug 25, 2025 | 32.64 | 32.68 | 32.52 | 32.52 | 32.52 | -0.85% | 627 |
| Aug 22, 2025 | 31.60 | 32.80 | 31.60 | 32.80 | 32.80 | 4.13% | - |
| Aug 21, 2025 | 31.72 | 31.72 | 31.50 | 31.50 | 31.50 | -0.38% | - |
| Aug 20, 2025 | 31.50 | 31.66 | 31.48 | 31.62 | 31.62 | -0.32% | - |
| Aug 19, 2025 | 31.56 | 31.72 | 31.56 | 31.72 | 31.72 | 1.21% | - |
| Aug 18, 2025 | 31.84 | 31.84 | 31.30 | 31.34 | 31.34 | -1.69% | - |
| Aug 15, 2025 | 32.62 | 32.62 | 31.88 | 31.88 | 31.88 | -0.69% | - |
| Aug 14, 2025 | 31.82 | 32.10 | 31.78 | 32.10 | 32.10 | 0.63% | - |
| Aug 13, 2025 | 31.92 | 31.92 | 31.68 | 31.90 | 31.90 | 0.06% | - |
| Aug 12, 2025 | 31.94 | 31.94 | 31.44 | 31.88 | 31.88 | 0.69% | - |
| Aug 11, 2025 | 32.20 | 32.20 | 31.66 | 31.66 | 31.66 | -0.63% | - |
| Aug 8, 2025 | 31.42 | 31.86 | 31.38 | 31.86 | 31.86 | 2.58% | - |
| Aug 7, 2025 | 29.94 | 31.06 | 29.94 | 31.06 | 31.06 | 4.58% | 1,054 |
| Aug 6, 2025 | 30.00 | 30.06 | 29.70 | 29.70 | 29.70 | -0.40% | - |
| Aug 5, 2025 | 29.68 | 29.82 | 29.64 | 29.82 | 29.82 | 1.50% | - |
| Aug 4, 2025 | 29.66 | 29.66 | 29.30 | 29.38 | 29.38 | -1.01% | - |
| Aug 1, 2025 | 29.84 | 29.90 | 29.54 | 29.68 | 29.68 | -1.46% | - |
| Jul 31, 2025 | 29.90 | 30.12 | 29.80 | 30.12 | 30.12 | -0.07% | - |
| Jul 30, 2025 | 30.64 | 30.64 | 30.14 | 30.14 | 30.14 | -1.25% | - |
| Jul 29, 2025 | 30.24 | 30.52 | 30.24 | 30.52 | 30.52 | 0.53% | 367 |
| Jul 28, 2025 | 32.08 | 32.08 | 30.36 | 30.36 | 30.36 | -4.23% | 367 |
| Jul 25, 2025 | 29.98 | 31.74 | 29.98 | 31.70 | 31.70 | -3.65% | - |
| Jul 24, 2025 | 32.80 | 33.20 | 32.80 | 32.90 | 32.90 | 1.04% | - |
| Jul 23, 2025 | 31.32 | 32.56 | 31.32 | 32.56 | 32.56 | 7.89% | 734 |
| Jul 22, 2025 | 30.18 | 30.18 | 29.94 | 30.18 | 30.18 | 0.13% | - |
| Jul 21, 2025 | 29.62 | 30.14 | 29.62 | 30.14 | 30.14 | 2.10% | - |