Traton SE (VIE:8TRA)
Austria
· Delayed Price · Currency is EUR 30.48
-0.82 (-2.62%)
Last updated: Mar 9, 2026, 4:05 PM CET
Traton SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.44 | 30.44 | 30.42 | 30.42 | - | -2.81% | - |
| Mar 6, 2026 | 31.52 | 31.74 | 31.06 | 31.30 | 31.30 | -1.70% | 2,126 |
| Mar 5, 2026 | 32.14 | 32.78 | 31.84 | 31.84 | 31.84 | 0.13% | 2,874 |
| Mar 4, 2026 | 31.28 | 32.86 | 31.28 | 31.80 | 31.80 | -3.64% | 3,432 |
| Mar 3, 2026 | 33.70 | 33.70 | 33.00 | 33.00 | 33.00 | -4.29% | - |
| Mar 2, 2026 | 34.70 | 35.00 | 34.42 | 34.48 | 34.48 | -4.33% | 1,426 |
| Feb 27, 2026 | 36.02 | 36.20 | 35.82 | 36.04 | 36.04 | 0.45% | 503 |
| Feb 26, 2026 | 36.22 | 36.40 | 35.88 | 35.88 | 35.88 | -0.99% | - |
| Feb 25, 2026 | 36.94 | 36.94 | 36.24 | 36.24 | 36.24 | -1.63% | 1,087 |
| Feb 24, 2026 | 36.80 | 36.92 | 36.66 | 36.84 | 36.84 | 0.05% | - |
| Feb 23, 2026 | 36.96 | 36.96 | 36.74 | 36.82 | 36.82 | -0.54% | - |
| Feb 20, 2026 | 36.52 | 37.02 | 36.38 | 37.02 | 37.02 | 1.26% | - |
| Feb 19, 2026 | 36.74 | 36.74 | 36.36 | 36.56 | 36.56 | - | - |
| Feb 18, 2026 | 36.16 | 36.60 | 36.16 | 36.56 | 36.56 | 1.56% | - |
| Feb 17, 2026 | 36.10 | 36.20 | 36.00 | 36.00 | 36.00 | -0.33% | - |
| Feb 16, 2026 | 36.40 | 36.42 | 36.06 | 36.12 | 36.12 | -0.17% | - |
| Feb 13, 2026 | 35.88 | 36.18 | 35.64 | 36.18 | 36.18 | 0.22% | 1,287 |
| Feb 12, 2026 | 36.80 | 37.14 | 36.10 | 36.10 | 36.10 | -1.74% | 953 |
| Feb 11, 2026 | 36.44 | 36.74 | 36.10 | 36.74 | 36.74 | 1.55% | 1,663 |
| Feb 10, 2026 | 35.84 | 36.18 | 35.80 | 36.18 | 36.18 | 1.17% | - |
| Feb 9, 2026 | 36.18 | 36.18 | 35.54 | 35.76 | 35.76 | -1.05% | 300 |
| Feb 6, 2026 | 35.58 | 36.14 | 35.58 | 36.14 | 36.14 | 1.57% | - |
| Feb 5, 2026 | 36.30 | 36.30 | 35.58 | 35.58 | 35.58 | -1.44% | - |
| Feb 4, 2026 | 35.54 | 36.10 | 35.54 | 36.10 | 36.10 | 2.79% | - |
| Feb 3, 2026 | 33.36 | 35.12 | 33.36 | 35.12 | 35.12 | 7.07% | 1,897 |
| Feb 2, 2026 | 32.40 | 32.80 | 32.40 | 32.80 | 32.80 | -0.06% | - |
| Jan 30, 2026 | 32.68 | 32.82 | 32.54 | 32.82 | 32.82 | 1.05% | - |
| Jan 29, 2026 | 32.78 | 32.80 | 32.48 | 32.48 | 32.48 | -0.43% | 329 |
| Jan 28, 2026 | 32.32 | 32.72 | 32.30 | 32.62 | 32.62 | 3.16% | 3,040 |
| Jan 27, 2026 | 31.32 | 31.62 | 31.32 | 31.62 | 31.62 | 1.15% | - |
| Jan 26, 2026 | 31.44 | 31.48 | 31.18 | 31.26 | 31.26 | -0.45% | 658 |
| Jan 23, 2026 | 31.38 | 31.70 | 31.38 | 31.40 | 31.40 | -0.32% | - |
| Jan 22, 2026 | 32.20 | 32.20 | 31.40 | 31.50 | 31.50 | 0.06% | - |
| Jan 21, 2026 | 29.44 | 31.56 | 29.44 | 31.48 | 31.48 | 6.64% | 2,548 |
| Jan 20, 2026 | 30.04 | 30.04 | 29.12 | 29.52 | 29.52 | -2.64% | - |
| Jan 19, 2026 | 30.20 | 30.42 | 30.20 | 30.32 | 30.32 | -2.45% | - |
| Jan 16, 2026 | 31.24 | 31.24 | 31.00 | 31.08 | 31.08 | -1.02% | - |
| Jan 15, 2026 | 31.06 | 31.40 | 30.82 | 31.40 | 31.40 | 1.42% | - |
| Jan 14, 2026 | 31.14 | 31.14 | 30.68 | 30.96 | 30.96 | -0.06% | 329 |
| Jan 13, 2026 | 30.78 | 31.12 | 30.78 | 30.98 | 30.98 | -1.40% | - |
| Jan 12, 2026 | 31.56 | 31.56 | 31.36 | 31.42 | 31.42 | -0.57% | - |
| Jan 9, 2026 | 30.92 | 31.90 | 30.92 | 31.60 | 31.60 | 0.83% | - |
| Jan 8, 2026 | 32.00 | 32.00 | 31.34 | 31.34 | 31.34 | -2.25% | 284 |
| Jan 7, 2026 | 31.66 | 32.46 | 31.66 | 32.06 | 32.06 | 1.14% | - |
| Jan 6, 2026 | 31.78 | 31.78 | 31.44 | 31.70 | 31.70 | 1.86% | - |
| Jan 5, 2026 | 31.42 | 31.42 | 31.06 | 31.12 | 31.12 | -0.70% | - |
| Jan 2, 2026 | 30.70 | 31.34 | 30.70 | 31.34 | 31.34 | 2.49% | - |
| Dec 30, 2025 | 30.54 | 30.66 | 30.54 | 30.58 | 30.58 | 0.39% | - |
| Dec 29, 2025 | 30.02 | 30.56 | 30.02 | 30.46 | 30.46 | 1.13% | - |
| Dec 23, 2025 | 29.98 | 30.12 | 29.98 | 30.12 | 30.12 | -0.07% | - |
| Dec 22, 2025 | 30.50 | 30.50 | 30.12 | 30.14 | 30.14 | -0.79% | 10 |
| Dec 19, 2025 | 30.52 | 30.54 | 30.38 | 30.38 | 30.38 | -0.13% | - |
| Dec 18, 2025 | 30.12 | 30.42 | 30.12 | 30.42 | 30.42 | 0.93% | - |
| Dec 17, 2025 | 30.20 | 30.20 | 30.10 | 30.14 | 30.14 | -0.46% | - |
| Dec 16, 2025 | 30.44 | 30.78 | 30.28 | 30.28 | 30.28 | -0.59% | 1,562 |
| Dec 15, 2025 | 30.80 | 30.80 | 30.40 | 30.46 | 30.46 | -0.13% | - |
| Dec 12, 2025 | 30.30 | 30.64 | 30.22 | 30.50 | 30.50 | 1.67% | 920 |
| Dec 11, 2025 | 28.92 | 30.00 | 28.92 | 30.00 | 30.00 | 3.23% | 120 |
| Dec 10, 2025 | 28.66 | 29.06 | 28.66 | 29.06 | 29.06 | 1.11% | 100 |
| Dec 9, 2025 | 28.88 | 28.88 | 28.58 | 28.74 | 28.74 | -1.78% | - |
| Dec 8, 2025 | 29.34 | 29.44 | 29.26 | 29.26 | 29.26 | -0.88% | - |
| 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% | - |