The Travelers Companies, Inc. (ETR:PA9)
Germany · Delayed Price · Currency is EUR 321.60
+1.00 (0.31%)
Oct 5, 2026, 9:04 AM CET
ETR:PA9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 321.60 | 321.60 | 321.60 | 321.60 | - | 0.53% | 6 |
| 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 |
| Aug 5, 2026 | 330.60 | 330.60 | 330.60 | 330.60 | 329.47 | 1.91% | - |
| Aug 4, 2026 | 324.40 | 324.40 | 324.40 | 324.40 | 323.29 | -0.12% | 8 |
| Aug 3, 2026 | 323.80 | 326.60 | 323.80 | 324.80 | 323.69 | -4.13% | 20 |
| Jul 30, 2026 | 341.80 | 347.40 | 338.80 | 338.80 | 337.64 | -2.48% | 52 |
| Jul 29, 2026 | 347.40 | 347.40 | 347.40 | 347.40 | 346.21 | -0.52% | - |
| Jul 28, 2026 | 349.20 | 349.20 | 349.20 | 349.20 | 348.01 | 1.66% | - |
| Jul 27, 2026 | 343.50 | 343.50 | 343.50 | 343.50 | 342.33 | 0.88% | - |
| Jul 24, 2026 | 340.50 | 340.50 | 340.50 | 340.50 | 339.34 | 2.41% | - |
| Jul 23, 2026 | 332.50 | 332.50 | 332.50 | 332.50 | 331.36 | 2.47% | - |
| Jul 22, 2026 | 321.00 | 324.50 | 321.00 | 324.50 | 323.39 | 1.31% | 7 |
| Jul 21, 2026 | 320.30 | 320.30 | 320.30 | 320.30 | 319.21 | -1.05% | - |
| Jul 20, 2026 | 329.60 | 329.60 | 323.70 | 323.70 | 322.59 | 0.87% | 4 |
| Jul 17, 2026 | 320.10 | 320.90 | 320.10 | 320.90 | 319.80 | 10.27% | 2 |
| Jul 16, 2026 | 289.30 | 291.00 | 289.30 | 291.00 | 290.01 | 0.94% | 29 |