Skip to main content
Traton SE (ETR:8TRA)
Germany flag Germany · Delayed Price · Currency is EUR
29.50
+0.56 (1.94%)
At close: Dec 5, 2025

Traton SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.0229.7428.9229.5029.501.94%179,734
Dec 4, 202528.4029.0428.3028.9428.942.77%121,231
Dec 3, 202528.8628.9628.1428.1628.16-1.47%96,126
Dec 2, 202528.7828.9628.4428.5828.58-1.04%177,005
Dec 1, 202529.1629.1628.6628.8828.88-1.63%95,860
Nov 28, 202529.3629.4028.9629.3629.36-0.14%96,161
Nov 27, 202529.3429.5429.1829.4029.400.27%71,332
Nov 26, 202529.5629.7429.1829.3229.32-0.61%89,815
Nov 25, 202529.0029.5428.5629.5029.501.94%138,453
Nov 24, 202528.7429.2228.5828.9428.941.69%210,305
Nov 21, 202527.4828.4627.3628.4628.462.37%146,877
Nov 20, 202528.7828.8227.8027.8027.80-2.73%112,898
Nov 19, 202527.6028.7627.6028.5828.583.55%155,959
Nov 18, 202527.5027.7027.1827.6027.60-1.50%133,170
Nov 17, 202528.5228.6027.9628.0228.02-1.34%89,534
Nov 14, 202528.9028.9228.0828.4028.40-2.07%237,701
Nov 13, 202529.1029.1828.9629.0029.00-123,764
Nov 12, 202528.5029.0628.2629.0029.002.26%142,425
Nov 11, 202528.0428.4027.9028.3628.361.36%108,273
Nov 10, 202528.1228.4627.9827.9827.981.16%102,549
Nov 7, 202527.9628.1827.3627.6627.66-0.14%115,377
Nov 6, 202528.0428.2027.7027.7027.70-1.35%115,958
Nov 5, 202527.0028.2826.9828.0828.083.24%191,838
Nov 4, 202527.5027.5027.0427.2027.20-1.95%199,204
Nov 3, 202527.9028.4227.7427.7427.74-0.36%203,618
Oct 31, 202527.9228.1027.4627.8427.84-0.22%256,996
Oct 30, 202527.6228.0027.5627.9027.900.94%201,368
Oct 29, 202526.9027.9626.7027.6427.642.75%365,946
Oct 28, 202526.6227.0226.5026.9026.900.37%238,041
Oct 27, 202526.6026.9426.1426.8026.801.21%256,491
Oct 24, 202526.4626.5626.0826.4826.480.76%167,781
Oct 23, 202526.1226.3626.0026.2826.280.31%276,642
Oct 22, 202526.2626.5026.1226.2026.20-0.08%581,649
Oct 21, 202526.3026.4625.9226.2226.22-0.23%185,287
Oct 20, 202526.1426.4625.9026.2826.281.55%161,888
Oct 17, 202526.0026.5025.7825.8825.88-2.63%251,001
Oct 16, 202526.3026.5826.1226.5826.581.45%119,628
Oct 15, 202526.5426.5626.2026.2026.200.15%184,100
Oct 14, 202526.3226.5426.1626.1626.16-1.51%185,420
Oct 13, 202526.3826.7626.3226.5626.561.22%141,760
Oct 10, 202526.6827.2226.2426.2426.24-1.72%195,053
Oct 9, 202526.5427.0826.4626.7026.70-0.37%188,333
Oct 8, 202527.0227.0226.5826.8026.80-1.03%153,274
Oct 7, 202527.1627.2626.5227.0827.08-3.01%326,279
Oct 6, 202528.0028.1027.6027.9227.92-0.57%108,611
Oct 3, 202527.9028.1627.5828.0828.082.03%159,774
Oct 2, 202527.5028.0027.4227.5227.520.66%128,630
Oct 1, 202527.3427.6427.1227.3427.340.22%148,640
Sep 30, 202527.6227.6627.1227.2827.28-0.94%148,747
Sep 29, 202527.7828.1427.4227.5427.540.07%164,535