The Travelers Companies, Inc. (FRA:PA9)
Germany · Delayed Price · Currency is EUR 314.10
+4.50 (1.45%)
At close: Aug 25, 2026
FRA:PA9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 309.60 | 309.60 | 309.60 | 309.60 | 309.60 | -0.51% | 1 |
| Aug 21, 2026 | 310.40 | 311.20 | 310.40 | 311.20 | 311.20 | -0.13% | 44 |
| Aug 20, 2026 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | -2.17% | 1 |
| Aug 19, 2026 | 315.50 | 318.50 | 313.70 | 318.50 | 318.50 | 2.05% | 15 |
| Aug 18, 2026 | 312.10 | 312.10 | 312.10 | 312.10 | 312.10 | -1.86% | - |
| Aug 17, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -0.03% | - |
| Aug 14, 2026 | 318.10 | 318.10 | 318.10 | 318.10 | 318.10 | -0.22% | - |
| Aug 13, 2026 | 318.80 | 318.80 | 318.80 | 318.80 | 318.80 | -1.60% | - |
| Aug 12, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0.09% | - |
| Aug 11, 2026 | 323.70 | 323.70 | 323.70 | 323.70 | 323.70 | -2.21% | - |
| Aug 10, 2026 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | -1.81% | - |
| Aug 7, 2026 | 332.40 | 337.10 | 332.40 | 337.10 | 337.10 | 1.94% | 70 |
| Aug 6, 2026 | 330.70 | 330.70 | 330.70 | 330.70 | 330.70 | 1.07% | - |
| Aug 5, 2026 | 327.20 | 327.20 | 327.20 | 327.20 | 327.20 | 0.89% | - |
| Aug 4, 2026 | 324.30 | 324.30 | 324.30 | 324.30 | 324.30 | -1.40% | - |
| Aug 3, 2026 | 322.70 | 328.90 | 322.70 | 328.90 | 328.90 | 1.26% | 22 |
| Jul 31, 2026 | 324.80 | 324.80 | 324.80 | 324.80 | 324.80 | -2.35% | - |
| Jul 30, 2026 | 338.30 | 338.30 | 332.60 | 332.60 | 332.60 | -2.81% | 3 |
| Jul 29, 2026 | 346.10 | 351.60 | 342.20 | 342.20 | 342.20 | 0.18% | 813 |
| Jul 28, 2026 | 341.60 | 341.60 | 341.60 | 341.60 | 341.60 | 1.07% | - |
| Jul 27, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -1.20% | - |
| Jul 24, 2026 | 329.30 | 342.10 | 329.30 | 342.10 | 342.10 | 5.88% | 170 |
| Jul 23, 2026 | 323.10 | 323.10 | 323.10 | 323.10 | 323.10 | 0.28% | - |
| Jul 22, 2026 | 322.20 | 322.20 | 322.20 | 322.20 | 322.20 | -0.22% | 1 |
| Jul 21, 2026 | 322.90 | 322.90 | 322.90 | 322.90 | 322.90 | -0.15% | - |
| Jul 20, 2026 | 323.40 | 323.40 | 323.40 | 323.40 | 323.40 | 10.83% | 1 |
| Jul 17, 2026 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | 2.17% | - |
| Jul 16, 2026 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | -2.33% | - |
| Jul 15, 2026 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | -0.88% | - |
| Jul 14, 2026 | 298.00 | 300.80 | 295.00 | 295.00 | 295.00 | -0.17% | 55 |
| Jul 13, 2026 | 294.40 | 295.50 | 294.40 | 295.50 | 295.50 | 0.65% | 22 |
| Jul 10, 2026 | 293.60 | 293.60 | 293.60 | 293.60 | 293.60 | -0.51% | - |
| Jul 9, 2026 | 295.10 | 295.10 | 295.10 | 295.10 | 295.10 | -1.14% | - |
| Jul 8, 2026 | 298.60 | 298.60 | 298.50 | 298.50 | 298.50 | 1.05% | 20 |
| Jul 7, 2026 | 295.40 | 295.40 | 295.40 | 295.40 | 295.40 | -0.77% | - |
| Jul 6, 2026 | 297.70 | 297.70 | 297.70 | 297.70 | 297.70 | -0.53% | - |
| Jul 3, 2026 | 298.30 | 299.80 | 298.30 | 299.30 | 299.30 | 1.32% | 4 |
| Jul 2, 2026 | 292.40 | 295.40 | 292.40 | 295.40 | 295.40 | 2.96% | 17 |
| Jul 1, 2026 | 286.90 | 286.90 | 286.90 | 286.90 | 286.90 | -1.21% | - |
| Jun 30, 2026 | 290.40 | 290.40 | 290.40 | 290.40 | 290.40 | 1.57% | - |
| Jun 29, 2026 | 285.90 | 285.90 | 285.90 | 285.90 | 285.90 | 3.14% | - |
| Jun 26, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | -1.28% | - |
| Jun 25, 2026 | 280.80 | 280.80 | 280.80 | 280.80 | 280.80 | 1.34% | - |
| Jun 24, 2026 | 277.10 | 277.10 | 277.10 | 277.10 | 277.10 | 2.63% | 1 |
| Jun 23, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1.28% | - |
| Jun 22, 2026 | 269.10 | 269.10 | 266.60 | 266.60 | 266.60 | -0.11% | 4 |
| Jun 19, 2026 | 266.90 | 266.90 | 266.90 | 266.90 | 266.90 | 0.45% | - |
| Jun 18, 2026 | 266.30 | 266.30 | 264.80 | 265.70 | 265.70 | -0.19% | 15 |
| Jun 17, 2026 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | 1.02% | 40 |
| Jun 16, 2026 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 1.15% | - |