The Travelers Companies, Inc. (ETR:PA9)
Germany · Delayed Price · Currency is EUR 260.95
+3.45 (1.34%)
Apr 23, 2026, 5:43 PM CET
ETR:PA9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 254.90 | 257.40 | 254.90 | 257.40 | 257.40 | 2.31% | 2 |
| Apr 16, 2026 | 249.40 | 251.60 | 249.40 | 251.60 | 251.60 | -1.02% | 22 |
| Apr 15, 2026 | 257.00 | 257.00 | 254.20 | 254.20 | 254.20 | -0.39% | 4 |
| Apr 14, 2026 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | 0.28% | 1 |
| Apr 13, 2026 | 254.00 | 254.50 | 254.00 | 254.50 | 254.50 | 0.16% | 37 |
| Apr 10, 2026 | 254.00 | 254.10 | 254.00 | 254.10 | 254.10 | -2.19% | 3 |
| Apr 9, 2026 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | 1.52% | - |
| Apr 8, 2026 | 258.50 | 260.10 | 254.70 | 255.90 | 255.90 | - | 246 |
| Apr 7, 2026 | 255.90 | 255.90 | 255.90 | 255.90 | 255.90 | 0.51% | - |
| Apr 2, 2026 | 255.70 | 255.70 | 254.60 | 254.60 | 254.60 | -2.11% | 4 |
| Mar 31, 2026 | 260.10 | 260.10 | 260.10 | 260.10 | 260.10 | 1.92% | 34 |
| Mar 30, 2026 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | 1.59% | - |
| Mar 27, 2026 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | 0.04% | 8 |
| Mar 26, 2026 | 252.70 | 252.70 | 251.10 | 251.10 | 251.10 | -0.75% | 99 |
| Mar 25, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -0.90% | - |
| Mar 24, 2026 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | -0.55% | - |
| Mar 23, 2026 | 256.00 | 257.10 | 256.00 | 256.70 | 256.70 | 0.16% | 203 |
| Mar 20, 2026 | 257.40 | 257.40 | 256.30 | 256.30 | 256.30 | -4.93% | 8 |
| Mar 18, 2026 | 270.50 | 270.60 | 269.50 | 269.60 | 269.60 | 1.20% | 35 |
| Mar 17, 2026 | 266.20 | 266.40 | 266.20 | 266.40 | 266.40 | -0.15% | 16 |
| Mar 16, 2026 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | 0.23% | - |
| Mar 13, 2026 | 265.70 | 266.20 | 265.70 | 266.20 | 266.20 | 1.29% | 108 |
| Mar 12, 2026 | 262.50 | 262.80 | 262.50 | 262.80 | 262.80 | 1.55% | 63 |
| Mar 11, 2026 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | -0.73% | - |
| Mar 10, 2026 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | -0.65% | - |
| Mar 6, 2026 | 262.50 | 262.50 | 262.40 | 262.40 | 261.45 | -0.19% | 1,254 |
| Mar 5, 2026 | 262.90 | 262.90 | 262.90 | 262.90 | 261.95 | -1.54% | - |
| Mar 4, 2026 | 270.20 | 270.20 | 267.00 | 267.00 | 266.03 | 0.72% | 5 |
| Mar 3, 2026 | 265.10 | 265.10 | 265.10 | 265.10 | 264.14 | -0.08% | 1 |
| Mar 2, 2026 | 257.70 | 265.30 | 257.70 | 265.30 | 264.34 | 1.88% | 60 |
| Feb 27, 2026 | 257.30 | 260.40 | 257.30 | 260.40 | 259.46 | 0.70% | 1,153 |
| Feb 26, 2026 | 261.20 | 261.20 | 258.60 | 258.60 | 257.66 | 0.35% | 20 |
| Feb 25, 2026 | 257.70 | 257.70 | 257.70 | 257.70 | 256.77 | 0.23% | - |
| Feb 24, 2026 | 257.10 | 257.10 | 257.10 | 257.10 | 256.17 | -0.35% | - |
| Feb 23, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.07 | 1.26% | - |
| Feb 20, 2026 | 254.80 | 254.80 | 254.80 | 254.80 | 253.88 | 0.55% | 20 |
| Feb 19, 2026 | 253.40 | 253.40 | 253.40 | 253.40 | 252.48 | 1.16% | - |
| Feb 18, 2026 | 250.50 | 250.50 | 250.50 | 250.50 | 249.59 | -0.71% | - |
| Feb 17, 2026 | 252.30 | 252.30 | 252.30 | 252.30 | 251.39 | 1.86% | - |
| Feb 13, 2026 | 247.70 | 247.70 | 247.70 | 247.70 | 246.80 | -1.71% | - |
| Feb 12, 2026 | 252.20 | 252.20 | 252.00 | 252.00 | 251.09 | 1.20% | 8 |
| Feb 11, 2026 | 249.20 | 249.20 | 249.00 | 249.00 | 248.10 | -1.62% | 17 |
| Feb 9, 2026 | 253.10 | 253.10 | 253.10 | 253.10 | 252.18 | -1.06% | - |
| Feb 6, 2026 | 255.80 | 255.80 | 255.80 | 255.80 | 254.88 | 0.67% | - |
| Feb 5, 2026 | 252.20 | 254.10 | 252.20 | 254.10 | 253.18 | 6.85% | 1 |
| Jan 30, 2026 | 238.60 | 238.60 | 237.80 | 237.80 | 236.94 | -0.25% | 6 |
| Jan 29, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 237.54 | 1.15% | - |
| Jan 28, 2026 | 235.70 | 235.70 | 235.70 | 235.70 | 234.85 | 0.47% | - |
| Jan 27, 2026 | 237.30 | 237.30 | 234.60 | 234.60 | 233.75 | -0.76% | 3 |
| Jan 26, 2026 | 236.40 | 236.40 | 236.40 | 236.40 | 235.55 | 1.24% | - |