The Travelers Companies, Inc. (ETR:PA9)
Germany · Delayed Price · Currency is EUR 331.65
+4.00 (1.22%)
Aug 5, 2026, 6:13 PM CET
ETR:PA9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 330.60 | 330.60 | 330.60 | 330.60 | 330.60 | 1.91% | - |
| Aug 4, 2026 | 324.40 | 324.40 | 324.40 | 324.40 | 324.40 | -0.12% | 8 |
| Aug 3, 2026 | 323.80 | 326.60 | 323.80 | 324.80 | 324.80 | -4.13% | 20 |
| Jul 30, 2026 | 341.80 | 347.40 | 338.80 | 338.80 | 338.80 | -2.48% | 52 |
| Jul 29, 2026 | 347.40 | 347.40 | 347.40 | 347.40 | 347.40 | -0.52% | - |
| Jul 28, 2026 | 349.20 | 349.20 | 349.20 | 349.20 | 349.20 | 1.66% | - |
| Jul 27, 2026 | 343.50 | 343.50 | 343.50 | 343.50 | 343.50 | 0.88% | - |
| Jul 24, 2026 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | 2.41% | - |
| Jul 23, 2026 | 332.50 | 332.50 | 332.50 | 332.50 | 332.50 | 2.47% | - |
| Jul 22, 2026 | 321.00 | 324.50 | 321.00 | 324.50 | 324.50 | 1.31% | 7 |
| Jul 21, 2026 | 320.30 | 320.30 | 320.30 | 320.30 | 320.30 | -1.05% | - |
| Jul 20, 2026 | 329.60 | 329.60 | 323.70 | 323.70 | 323.70 | 0.87% | 4 |
| Jul 17, 2026 | 320.10 | 320.90 | 320.10 | 320.90 | 320.90 | 10.27% | 2 |
| Jul 16, 2026 | 289.30 | 291.00 | 289.30 | 291.00 | 291.00 | 0.94% | 29 |
| Jul 15, 2026 | 290.40 | 290.40 | 288.30 | 288.30 | 288.30 | -2.73% | 6 |
| Jul 14, 2026 | 302.20 | 302.20 | 296.40 | 296.40 | 296.40 | 0.30% | 2 |
| Jul 13, 2026 | 295.50 | 295.50 | 295.50 | 295.50 | 295.50 | 0.34% | - |
| Jul 10, 2026 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | -0.03% | - |
| Jul 9, 2026 | 294.60 | 294.60 | 294.60 | 294.60 | 294.60 | -1.93% | - |
| Jul 8, 2026 | 296.40 | 300.40 | 296.40 | 300.40 | 300.40 | -0.92% | 11 |
| Jul 7, 2026 | 303.20 | 303.20 | 303.20 | 303.20 | 303.20 | 17.78% | - |
| Jun 8, 2026 | 255.00 | 258.50 | 255.00 | 258.50 | 257.42 | 2.54% | 116 |
| Jun 4, 2026 | 252.10 | 252.10 | 252.10 | 252.10 | 251.05 | 0.48% | - |
| Jun 3, 2026 | 250.90 | 250.90 | 250.90 | 250.90 | 249.85 | 0.52% | - |
| Jun 2, 2026 | 247.90 | 249.60 | 247.90 | 249.60 | 248.56 | -0.12% | 8 |
| Jun 1, 2026 | 247.10 | 251.70 | 247.10 | 249.90 | 248.85 | -0.56% | 5 |
| May 29, 2026 | 251.30 | 251.30 | 251.30 | 251.30 | 250.25 | -1.10% | - |
| May 28, 2026 | 254.10 | 254.10 | 254.10 | 254.10 | 253.04 | -2.19% | - |
| May 27, 2026 | 259.80 | 259.80 | 259.80 | 259.80 | 258.71 | -1.48% | - |
| May 26, 2026 | 266.60 | 266.60 | 263.70 | 263.70 | 262.60 | -0.79% | 2 |
| May 22, 2026 | 265.80 | 265.80 | 265.80 | 265.80 | 264.69 | -0.19% | - |
| May 21, 2026 | 266.30 | 266.30 | 266.30 | 266.30 | 265.19 | 1.18% | - |
| May 20, 2026 | 263.40 | 263.40 | 263.20 | 263.20 | 262.10 | 2.25% | 14 |
| Apr 17, 2026 | 254.90 | 257.40 | 254.90 | 257.40 | 256.32 | 2.31% | 2 |
| Apr 16, 2026 | 249.40 | 251.60 | 249.40 | 251.60 | 250.55 | -1.02% | 22 |
| Apr 15, 2026 | 257.00 | 257.00 | 254.20 | 254.20 | 253.14 | -0.39% | 4 |
| Apr 14, 2026 | 255.20 | 255.20 | 255.20 | 255.20 | 254.13 | 0.28% | 1 |
| Apr 13, 2026 | 254.00 | 254.50 | 254.00 | 254.50 | 253.44 | 0.16% | 37 |
| Apr 10, 2026 | 254.00 | 254.10 | 254.00 | 254.10 | 253.04 | -2.19% | 3 |
| Apr 9, 2026 | 259.80 | 259.80 | 259.80 | 259.80 | 258.71 | 1.52% | - |
| Apr 8, 2026 | 258.50 | 260.10 | 254.70 | 255.90 | 254.83 | - | 246 |
| Apr 7, 2026 | 255.90 | 255.90 | 255.90 | 255.90 | 254.83 | 0.51% | - |
| Apr 2, 2026 | 255.70 | 255.70 | 254.60 | 254.60 | 253.54 | -2.11% | 4 |
| Mar 31, 2026 | 260.10 | 260.10 | 260.10 | 260.10 | 259.01 | 1.92% | 34 |
| Mar 30, 2026 | 255.20 | 255.20 | 255.20 | 255.20 | 254.13 | 1.59% | - |
| Mar 27, 2026 | 251.20 | 251.20 | 251.20 | 251.20 | 250.15 | 0.04% | 8 |
| Mar 26, 2026 | 252.70 | 252.70 | 251.10 | 251.10 | 250.05 | -0.75% | 99 |
| Mar 25, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 251.94 | -0.90% | - |
| Mar 24, 2026 | 255.30 | 255.30 | 255.30 | 255.30 | 254.23 | -0.55% | - |
| Mar 23, 2026 | 256.00 | 257.10 | 256.00 | 256.70 | 255.63 | 0.16% | 203 |