The Travelers Companies, Inc. (ETR:PA9)
Germany · Delayed Price · Currency is EUR 358.85
-3.20 (-0.88%)
Oct 23, 2026, 6:14 PM CEST
ETR:PA9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 361.40 | 361.40 | 357.95 | 358.85 | 358.85 | -0.79% | 17 |
| Oct 22, 2026 | 355.60 | 361.70 | 355.50 | 361.70 | 361.70 | 2.18% | - |
| Oct 21, 2026 | 352.40 | 354.60 | 345.80 | 354.00 | 354.00 | 1.20% | 17 |
| Oct 20, 2026 | 345.20 | 349.80 | 344.10 | 349.80 | 349.80 | 1.36% | 14 |
| Oct 19, 2026 | 347.00 | 347.00 | 345.10 | 345.10 | 345.10 | - | 20 |
| Oct 16, 2026 | 343.20 | 345.10 | 325.00 | 345.10 | 345.10 | 2.01% | 68 |
| Oct 15, 2026 | 337.30 | 338.60 | 337.30 | 338.30 | 338.30 | 0.42% | - |
| Oct 14, 2026 | 333.00 | 336.90 | 333.00 | 336.90 | 336.90 | 0.99% | - |
| Oct 13, 2026 | 334.00 | 334.20 | 333.60 | 333.60 | 333.60 | 0.27% | - |
| Oct 12, 2026 | 329.80 | 332.70 | 329.00 | 332.70 | 332.70 | 1.03% | 18 |
| Oct 9, 2026 | 329.90 | 331.00 | 329.30 | 329.30 | 329.30 | 1.23% | 4 |
| Oct 8, 2026 | 321.20 | 325.30 | 319.10 | 325.30 | 325.30 | 0.90% | - |
| Oct 7, 2026 | 321.30 | 323.10 | 321.30 | 322.40 | 322.40 | 0.28% | - |
| Oct 6, 2026 | 323.00 | 323.00 | 321.50 | 321.50 | 321.50 | -0.03% | 4 |
| Oct 5, 2026 | 321.60 | 321.60 | 321.10 | 321.60 | 321.60 | 0.53% | - |
| Oct 2, 2026 | 321.90 | 322.20 | 319.90 | 319.90 | 319.90 | -0.09% | - |
| Oct 1, 2026 | 313.40 | 320.20 | 313.40 | 320.20 | 320.20 | 1.27% | - |
| Sep 30, 2026 | 321.20 | 321.20 | 316.20 | 316.20 | 316.20 | -0.53% | - |
| Sep 29, 2026 | 319.20 | 320.50 | 317.90 | 317.90 | 317.90 | -0.75% | - |
| Sep 28, 2026 | 321.00 | 321.00 | 317.40 | 320.30 | 320.30 | 1.07% | 6 |
| Sep 25, 2026 | 318.20 | 319.40 | 315.30 | 316.90 | 316.90 | -1.18% | 6 |
| Sep 24, 2026 | 314.60 | 320.70 | 314.60 | 320.70 | 320.70 | 0.16% | - |
| Sep 23, 2026 | 317.40 | 320.20 | 316.90 | 320.20 | 320.20 | 1.68% | - |
| Sep 22, 2026 | 324.00 | 324.50 | 314.90 | 314.90 | 314.90 | -3.73% | 1 |
| Sep 21, 2026 | 327.70 | 327.70 | 327.10 | 327.10 | 327.10 | 0.03% | - |
| Sep 18, 2026 | 331.60 | 331.60 | 327.00 | 327.00 | 327.00 | -0.79% | 6 |
| Sep 17, 2026 | 331.70 | 331.70 | 329.60 | 329.60 | 329.60 | 0.43% | 1 |
| Sep 16, 2026 | 328.60 | 328.80 | 328.20 | 328.20 | 328.20 | 0.24% | 2 |
| Sep 15, 2026 | 326.10 | 327.40 | 326.10 | 327.40 | 327.40 | 0.55% | - |
| Sep 14, 2026 | 323.60 | 328.10 | 323.60 | 325.60 | 325.60 | 1.34% | - |
| Sep 11, 2026 | 318.60 | 321.30 | 316.40 | 321.30 | 321.30 | 2.23% | 4 |
| Sep 10, 2026 | 314.30 | 315.10 | 314.30 | 314.30 | 314.30 | 0.15% | - |
| Sep 9, 2026 | 311.50 | 314.90 | 311.50 | 314.90 | 313.82 | 0.29% | 8 |
| Sep 8, 2026 | 315.90 | 315.90 | 314.00 | 314.00 | 312.93 | -0.41% | - |
| Sep 7, 2026 | 315.30 | 315.30 | 315.30 | 315.30 | 314.22 | 0.10% | - |
| Sep 2, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 313.92 | -0.51% | - |
| Aug 31, 2026 | 316.60 | 316.60 | 316.60 | 316.60 | 315.52 | -0.41% | - |
| Aug 28, 2026 | 318.00 | 318.00 | 317.90 | 317.90 | 316.81 | 0.19% | 4 |
| Aug 27, 2026 | 317.30 | 317.30 | 317.30 | 317.30 | 316.22 | 1.50% | - |
| Aug 26, 2026 | 312.60 | 312.60 | 312.60 | 312.60 | 311.53 | 4.90% | 15 |
| Aug 19, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 296.98 | -6.52% | 1 |
| Aug 18, 2026 | 318.80 | 318.80 | 318.80 | 318.80 | 317.71 | 1.43% | - |
| Aug 17, 2026 | 314.30 | 314.30 | 314.30 | 314.30 | 313.23 | -1.75% | 4 |
| Aug 14, 2026 | 319.90 | 319.90 | 319.90 | 319.90 | 318.81 | -0.06% | 2 |
| Aug 13, 2026 | 320.10 | 320.10 | 320.10 | 320.10 | 319.01 | -0.68% | - |
| Aug 12, 2026 | 322.30 | 322.30 | 322.30 | 322.30 | 321.20 | -1.26% | 11 |
| Aug 11, 2026 | 326.10 | 326.40 | 326.10 | 326.40 | 325.29 | -0.61% | 80 |
| Aug 10, 2026 | 329.00 | 329.00 | 328.40 | 328.40 | 327.28 | -1.08% | 48 |
| Aug 7, 2026 | 337.80 | 337.80 | 332.00 | 332.00 | 330.87 | -0.15% | 32 |
| Aug 6, 2026 | 334.80 | 334.80 | 332.50 | 332.50 | 331.36 | 0.57% | 13 |