Traton SE (VIE:8TRA)
Austria
· Delayed Price · Currency is EUR 31.08
+0.18 (0.58%)
Last updated: Apr 29, 2026, 11:00 AM CET
Traton SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.30 | 31.42 | 30.80 | 30.90 | 30.90 | -2.65% | 1 |
| Apr 27, 2026 | 31.98 | 32.10 | 31.74 | 31.74 | 31.74 | -0.63% | 2 |
| Apr 24, 2026 | 32.28 | 32.28 | 31.64 | 31.94 | 31.94 | -0.75% | 1 |
| Apr 23, 2026 | 31.50 | 32.18 | 31.50 | 32.18 | 32.18 | 1.00% | 2 |
| Apr 22, 2026 | 32.32 | 32.36 | 31.86 | 31.86 | 31.86 | -0.75% | 283 |
| Apr 21, 2026 | 32.34 | 32.60 | 32.10 | 32.10 | 32.10 | -0.12% | 2 |
| Apr 20, 2026 | 32.04 | 32.26 | 32.02 | 32.14 | 32.14 | -1.53% | 1 |
| Apr 17, 2026 | 31.26 | 32.64 | 31.22 | 32.64 | 32.64 | 3.75% | 228 |
| Apr 16, 2026 | 31.54 | 31.54 | 31.40 | 31.46 | 31.46 | -1.56% | 1 |
| Apr 15, 2026 | 32.46 | 32.46 | 31.96 | 31.96 | 31.96 | -1.66% | 2 |
| Apr 14, 2026 | 33.44 | 33.44 | 32.50 | 32.50 | 32.50 | -1.10% | 1 |
| Apr 13, 2026 | 32.90 | 33.06 | 32.86 | 32.86 | 32.86 | -2.03% | 2 |
| Apr 10, 2026 | 32.58 | 33.54 | 32.48 | 33.54 | 33.54 | 2.07% | 1,115 |
| Apr 9, 2026 | 33.20 | 33.20 | 32.64 | 32.86 | 32.86 | -1.44% | 2 |
| Apr 8, 2026 | 33.14 | 33.34 | 33.14 | 33.34 | 33.34 | 8.95% | 1 |
| Apr 7, 2026 | 31.74 | 31.84 | 30.60 | 30.60 | 30.60 | -1.73% | 2 |
| Apr 2, 2026 | 31.10 | 31.44 | 31.10 | 31.14 | 31.14 | -1.08% | 1 |
| Apr 1, 2026 | 31.66 | 31.66 | 31.32 | 31.48 | 31.48 | 2.67% | 2 |
| Mar 31, 2026 | 30.26 | 30.70 | 30.26 | 30.66 | 30.66 | 2.20% | 2 |
| Mar 30, 2026 | 30.16 | 30.16 | 29.88 | 30.00 | 30.00 | -1.45% | 3 |
| Mar 27, 2026 | 30.48 | 30.52 | 30.28 | 30.44 | 30.44 | -0.33% | 3 |
| Mar 26, 2026 | 30.92 | 30.92 | 30.54 | 30.54 | 30.54 | -2.30% | 4 |
| Mar 25, 2026 | 31.18 | 31.40 | 31.18 | 31.26 | 31.26 | 2.09% | 5 |
| Mar 24, 2026 | 30.06 | 30.62 | 30.04 | 30.62 | 30.62 | 2.13% | 333 |
| Mar 23, 2026 | 28.18 | 30.18 | 28.06 | 29.98 | 29.98 | 3.38% | 4 |
| Mar 20, 2026 | 29.38 | 29.54 | 28.98 | 29.00 | 29.00 | -0.82% | 9 |
| Mar 19, 2026 | 29.48 | 29.48 | 28.94 | 29.24 | 29.24 | -3.11% | 9 |
| Mar 18, 2026 | 30.80 | 30.86 | 30.18 | 30.18 | 30.18 | -0.85% | 543 |
| Mar 17, 2026 | 30.26 | 30.62 | 30.26 | 30.44 | 30.44 | 0.33% | 19 |
| Mar 16, 2026 | 30.92 | 30.92 | 30.34 | 30.34 | 30.34 | -4.83% | 31 |
| Mar 13, 2026 | 31.14 | 31.88 | 31.14 | 31.88 | 31.88 | 0.63% | 34 |
| Mar 12, 2026 | 31.68 | 31.86 | 31.46 | 31.68 | 31.68 | -0.25% | 41 |
| Mar 11, 2026 | 31.46 | 31.90 | 31.46 | 31.76 | 31.76 | 0.25% | 55 |
| Mar 10, 2026 | 31.34 | 31.82 | 31.34 | 31.68 | 31.68 | 3.94% | 538 |
| Mar 9, 2026 | 30.44 | 30.48 | 30.04 | 30.48 | 30.48 | -2.62% | 998 |
| 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 |