The Travelers Companies, Inc. (FRA:PA9)
Germany · Delayed Price · Currency is EUR 325.00
-2.00 (-0.61%)
At close: Sep 15, 2026
FRA:PA9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 322.60 | 327.70 | 322.60 | 327.00 | 327.00 | 3.19% | 16 |
| Sep 11, 2026 | 316.90 | 316.90 | 316.90 | 316.90 | 316.90 | 1.60% | - |
| Sep 10, 2026 | 314.40 | 314.40 | 311.90 | 311.90 | 311.90 | -0.01% | 2 |
| Sep 9, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 311.92 | -0.19% | - |
| Sep 8, 2026 | 314.80 | 314.80 | 312.50 | 313.60 | 312.52 | -0.63% | 130 |
| Sep 7, 2026 | 315.60 | 315.60 | 315.60 | 315.60 | 314.52 | -1.37% | - |
| Sep 4, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 318.90 | 1.81% | - |
| Sep 3, 2026 | 314.30 | 314.30 | 314.30 | 314.30 | 313.22 | 0.48% | - |
| Sep 2, 2026 | 312.40 | 312.80 | 312.40 | 312.80 | 311.73 | -0.32% | 20 |
| Sep 1, 2026 | 314.00 | 314.00 | 313.80 | 313.80 | 312.72 | -1.07% | 6 |
| Aug 31, 2026 | 317.20 | 317.20 | 317.20 | 317.20 | 316.11 | 0.48% | - |
| Aug 28, 2026 | 315.70 | 315.70 | 315.70 | 315.70 | 314.62 | -0.60% | - |
| Aug 27, 2026 | 317.60 | 317.60 | 317.60 | 317.60 | 316.51 | 0.70% | - |
| Aug 26, 2026 | 315.40 | 315.40 | 315.40 | 315.40 | 314.32 | 0.41% | - |
| Aug 25, 2026 | 316.60 | 316.60 | 314.10 | 314.10 | 313.02 | 1.45% | 1 |
| Aug 24, 2026 | 309.60 | 309.60 | 309.60 | 309.60 | 308.54 | -0.51% | 1 |
| Aug 21, 2026 | 310.40 | 311.20 | 310.40 | 311.20 | 310.13 | -0.13% | 44 |
| Aug 20, 2026 | 311.60 | 311.60 | 311.60 | 311.60 | 310.53 | -2.17% | 1 |
| Aug 19, 2026 | 315.50 | 318.50 | 313.70 | 318.50 | 317.41 | 2.05% | 15 |
| Aug 18, 2026 | 312.10 | 312.10 | 312.10 | 312.10 | 311.03 | -1.86% | - |
| Aug 17, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 316.91 | -0.03% | - |
| Aug 14, 2026 | 318.10 | 318.10 | 318.10 | 318.10 | 317.01 | -0.22% | - |
| Aug 13, 2026 | 318.80 | 318.80 | 318.80 | 318.80 | 317.70 | -1.60% | - |
| Aug 12, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 322.89 | 0.09% | - |
| Aug 11, 2026 | 323.70 | 323.70 | 323.70 | 323.70 | 322.59 | -2.21% | - |
| Aug 10, 2026 | 331.00 | 331.00 | 331.00 | 331.00 | 329.86 | -1.81% | - |
| Aug 7, 2026 | 332.40 | 337.10 | 332.40 | 337.10 | 335.94 | 1.94% | 70 |
| Aug 6, 2026 | 330.70 | 330.70 | 330.70 | 330.70 | 329.56 | 1.07% | - |
| Aug 5, 2026 | 327.20 | 327.20 | 327.20 | 327.20 | 326.08 | 0.89% | - |
| Aug 4, 2026 | 324.30 | 324.30 | 324.30 | 324.30 | 323.19 | -1.40% | - |
| Aug 3, 2026 | 322.70 | 328.90 | 322.70 | 328.90 | 327.77 | 1.26% | 22 |
| Jul 31, 2026 | 324.80 | 324.80 | 324.80 | 324.80 | 323.68 | -2.35% | - |
| Jul 30, 2026 | 338.30 | 338.30 | 332.60 | 332.60 | 331.46 | -2.81% | 3 |
| Jul 29, 2026 | 346.10 | 351.60 | 342.20 | 342.20 | 341.02 | 0.18% | 813 |
| Jul 28, 2026 | 341.60 | 341.60 | 341.60 | 341.60 | 340.43 | 1.07% | - |
| Jul 27, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 336.84 | -1.20% | - |
| Jul 24, 2026 | 329.30 | 342.10 | 329.30 | 342.10 | 340.92 | 5.88% | 170 |
| Jul 23, 2026 | 323.10 | 323.10 | 323.10 | 323.10 | 321.99 | 0.28% | - |
| Jul 22, 2026 | 322.20 | 322.20 | 322.20 | 322.20 | 321.09 | -0.22% | 1 |
| Jul 21, 2026 | 322.90 | 322.90 | 322.90 | 322.90 | 321.79 | -0.15% | - |
| Jul 20, 2026 | 323.40 | 323.40 | 323.40 | 323.40 | 322.29 | 10.83% | 1 |
| Jul 17, 2026 | 291.80 | 291.80 | 291.80 | 291.80 | 290.80 | 2.17% | - |
| Jul 16, 2026 | 285.60 | 285.60 | 285.60 | 285.60 | 284.62 | -2.33% | - |
| Jul 15, 2026 | 292.40 | 292.40 | 292.40 | 292.40 | 291.40 | -0.88% | - |
| Jul 14, 2026 | 298.00 | 300.80 | 295.00 | 295.00 | 293.99 | -0.17% | 55 |
| Jul 13, 2026 | 294.40 | 295.50 | 294.40 | 295.50 | 294.48 | 0.65% | 22 |
| Jul 10, 2026 | 293.60 | 293.60 | 293.60 | 293.60 | 292.59 | -0.51% | - |
| Jul 9, 2026 | 295.10 | 295.10 | 295.10 | 295.10 | 294.09 | -1.14% | - |
| Jul 8, 2026 | 298.60 | 298.60 | 298.50 | 298.50 | 297.47 | 1.05% | 20 |
| Jul 7, 2026 | 295.40 | 295.40 | 295.40 | 295.40 | 294.38 | -0.77% | - |