The Travelers Companies, Inc. (ETR:PA9)
Germany · Delayed Price · Currency is EUR 365.55
-0.25 (-0.07%)
Nov 13, 2026, 5:43 PM CET
ETR:PA9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 364.70 | 369.80 | 364.70 | 365.55 | 365.55 | -0.07% | 133 |
| Nov 12, 2026 | 361.70 | 365.80 | 361.70 | 365.80 | 365.80 | 2.41% | 12 |
| Nov 11, 2026 | 358.40 | 358.80 | 357.20 | 357.20 | 357.20 | -0.33% | - |
| Nov 10, 2026 | 353.30 | 358.40 | 353.30 | 358.40 | 358.40 | 2.22% | 12 |
| Nov 9, 2026 | 358.00 | 358.40 | 350.30 | 350.60 | 350.60 | -2.07% | 19 |
| Nov 6, 2026 | 354.60 | 358.00 | 354.60 | 358.00 | 358.00 | -2.05% | 23 |
| Nov 5, 2026 | 368.40 | 370.10 | 365.50 | 365.50 | 365.50 | 1.39% | 63 |
| Nov 4, 2026 | 352.70 | 360.50 | 352.70 | 360.50 | 360.50 | 1.46% | - |
| Nov 3, 2026 | 355.70 | 355.70 | 353.40 | 355.30 | 355.30 | 0.25% | 10 |
| Nov 2, 2026 | 354.20 | 354.90 | 352.00 | 354.40 | 354.40 | -0.76% | 21 |
| Oct 30, 2026 | 359.60 | 363.00 | 357.10 | 357.10 | 357.10 | 0.37% | 3 |
| Oct 29, 2026 | 356.60 | 360.30 | 355.80 | 355.80 | 355.80 | -0.28% | 4 |
| Oct 28, 2026 | 355.40 | 357.00 | 355.40 | 356.80 | 356.80 | 0.82% | 29 |
| Oct 27, 2026 | 358.80 | 361.20 | 353.90 | 353.90 | 353.90 | -1.09% | 31 |
| Oct 26, 2026 | 356.50 | 358.00 | 356.50 | 357.80 | 357.80 | -0.14% | - |
| Oct 23, 2026 | 361.40 | 361.40 | 358.30 | 358.30 | 358.30 | -0.94% | - |
| 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% | - |