Traton SE - 8TRA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.5	37.04	37.04	37.34	36.18	91,772
February 19, 2026	36.66	36.48	36.48	36.8	36.14	66,006
February 18, 2026	36.04	36.78	36.78	36.92	35.98	123,320
February 17, 2026	35.88	36.08	36.08	36.3	35.8	85,161
February 16, 2026	36.64	36.14	36.14	36.68	36.06	91,067
February 13, 2026	35.96	36.46	36.46	36.46	35.38	128,431
February 12, 2026	37	36.3	36.3	37.16	36.06	336,818
February 11, 2026	36.24	36.8	36.8	36.82	36	145,566
February 10, 2026	36.08	36.18	36.18	36.58	35.54	325,092
February 09, 2026	36.3	35.98	35.98	36.34	35.42	231,370
February 06, 2026	35.7	36.18	36.18	36.36	35.4	205,417
February 05, 2026	36.3	36	36	36.36	35.4	137,832
February 04, 2026	35.58	36.36	36.36	36.36	35.24	349,392
February 03, 2026	33.44	35.14	35.14	35.28	33.3	223,775
February 02, 2026	32.54	33.22	33.22	33.22	32.36	96,176
January 30, 2026	32.68	32.94	32.94	32.94	32.46	107,143
January 29, 2026	32.96	32.46	32.46	32.98	32.36	256,057
January 28, 2026	31.62	32.68	32.68	32.88	31.56	272,215
January 27, 2026	31.46	31.68	31.68	31.68	31.14	124,855
January 26, 2026	31.5	31.2	31.2	31.52	31.14	98,102
January 23, 2026	31.36	31.38	31.38	31.74	31.32	112,419
January 22, 2026	32.14	31.42	31.42	32.32	31.22	185,997
January 21, 2026	29.36	31.32	31.32	31.82	29.36	475,859
January 20, 2026	30.16	29.52	29.52	30.22	29	281,320
January 19, 2026	30.24	30.32	30.32	30.46	30.1	132,457
January 16, 2026	31.44	31.04	31.04	31.44	30.78	103,478
January 15, 2026	31.04	31.3	31.3	31.44	30.72	119,501
January 14, 2026	30.98	30.68	30.68	31.22	30.64	129,260
January 13, 2026	30.8	30.88	30.88	31.36	30.54	157,385
January 12, 2026	31.7	31.42	31.42	31.7	31.18	85,085
January 09, 2026	31.4	31.52	31.42	32.02	30.94	181,592
January 08, 2026	32	31.58	31.58	32.02	31.28	114,077
January 07, 2026	31.88	32.24	32.24	32.48	31.66	151,215
January 06, 2026	31.6	31.78	31.78	32.14	31.32	134,401
January 05, 2026	31.46	30.88	30.88	31.78	30.8	95,029
January 02, 2026	30.86	31.46	31.46	31.46	30.62	127,006
December 30, 2025	30.56	30.5	30.5	30.78	30.48	104,661
December 29, 2025	29.96	30.48	30.48	30.64	29.96	85,334
December 23, 2025	30.3	29.96	29.96	30.3	29.94	57,804
December 22, 2025	30.44	30.18	30.18	30.54	30.02	98,389
December 19, 2025	30.42	30.38	30.38	30.64	30.32	177,931
December 18, 2025	30.16	30.52	30.52	30.6	30.04	195,144
December 17, 2025	30.24	30.22	30.22	30.36	30	137,596
December 16, 2025	30.4	30.2	30.2	30.86	30.18	159,462
December 15, 2025	30.9	30.62	30.62	30.96	30.38	152,447
December 12, 2025	30.22	30.46	30.46	30.74	30.16	139,606
December 11, 2025	29.04	30.02	30.02	30.08	28.86	220,229
December 10, 2025	28.66	28.98	28.98	29.18	28.64	87,032
December 09, 2025	28.9	28.54	28.54	29.08	28.42	122,817
December 08, 2025	29.46	29.2	29.2	29.54	29.2	93,468
December 05, 2025	29.02	29.52	29.52	29.74	28.92	179,934
December 04, 2025	28.4	28.94	28.94	29.04	28.3	121,231
December 03, 2025	28.86	28.16	28.1	28.96	28.14	96,188
December 02, 2025	28.78	28.58	28.58	28.96	28.44	177,005
December 01, 2025	29.16	28.88	28.88	29.16	28.66	95,860
November 28, 2025	29.36	29.36	29.36	29.4	28.96	96,161
November 27, 2025	29.34	29.4	29.4	29.54	29.18	71,332
November 26, 2025	29.56	29.32	29.32	29.74	29.18	89,815
November 25, 2025	29	29.5	29.5	29.54	28.56	138,453
November 24, 2025	28.74	28.94	28.94	29.22	28.58	210,305

Traton SE (8TRA.DE) XETRA