The Travelers Companies, Inc. (FRA:PA9)
Germany · Delayed Price · Currency is EUR 255.20
-3.90 (-1.51%)
At close: Apr 23, 2026
FRA:PA9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 255.20 | 259.20 | 255.20 | 259.10 | 259.10 | 1.73% | 173 |
| Apr 21, 2026 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | -1.85% | - |
| Apr 20, 2026 | 253.20 | 259.50 | 253.20 | 259.50 | 259.50 | 2.41% | 4 |
| Apr 17, 2026 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | 0.24% | - |
| Apr 16, 2026 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | 0.04% | - |
| Apr 15, 2026 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | -0.79% | - |
| Apr 14, 2026 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | 0.79% | - |
| Apr 13, 2026 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | -0.08% | - |
| Apr 10, 2026 | 257.70 | 257.70 | 252.90 | 252.90 | 252.90 | -1.63% | 3 |
| Apr 9, 2026 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | -1.27% | - |
| Apr 8, 2026 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | 2.12% | - |
| Apr 7, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 2.57% | - |
| Apr 2, 2026 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | -1.35% | - |
| Apr 1, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -0.59% | - |
| Mar 31, 2026 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 0.60% | - |
| Mar 30, 2026 | 247.80 | 252.00 | 247.80 | 252.00 | 252.00 | -0.20% | 81 |
| Mar 27, 2026 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | 1.28% | - |
| Mar 26, 2026 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | -0.84% | - |
| Mar 25, 2026 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | -1.14% | - |
| Mar 24, 2026 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | -1.47% | - |
| Mar 23, 2026 | 258.10 | 258.10 | 258.10 | 258.10 | 258.10 | 1.10% | 8 |
| Mar 20, 2026 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | -1.39% | - |
| Mar 19, 2026 | 258.90 | 258.90 | 258.90 | 258.90 | 258.90 | -2.49% | - |
| Mar 18, 2026 | 264.00 | 265.60 | 264.00 | 265.50 | 265.50 | -0.41% | 129 |
| Mar 17, 2026 | 262.80 | 266.60 | 262.80 | 266.60 | 266.60 | -0.89% | 5 |
| Mar 16, 2026 | 263.30 | 269.00 | 263.30 | 269.00 | 269.00 | 2.79% | 180 |
| Mar 13, 2026 | 261.70 | 261.70 | 261.70 | 261.70 | 261.70 | 2.03% | - |
| Mar 12, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | -1.31% | - |
| Mar 11, 2026 | 259.90 | 259.90 | 259.90 | 259.90 | 259.90 | 0.08% | - |
| Mar 10, 2026 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | 0.43% | - |
| Mar 9, 2026 | 258.60 | 258.60 | 258.60 | 258.60 | 257.65 | -1.82% | - |
| Mar 6, 2026 | 263.40 | 263.40 | 263.40 | 263.40 | 262.43 | -1.16% | - |
| Mar 5, 2026 | 266.50 | 266.50 | 266.50 | 266.50 | 265.52 | 0.57% | - |
| Mar 4, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 264.03 | 0.53% | - |
| Mar 3, 2026 | 263.60 | 263.60 | 263.60 | 263.60 | 262.63 | 1.54% | - |
| Mar 2, 2026 | 255.60 | 259.60 | 255.60 | 259.60 | 258.65 | 0.93% | 120 |
| Feb 27, 2026 | 257.20 | 257.20 | 257.20 | 257.20 | 256.26 | 0.55% | - |
| Feb 26, 2026 | 255.80 | 255.80 | 255.80 | 255.80 | 254.86 | -0.66% | - |
| Feb 25, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 256.56 | -0.46% | - |
| Feb 24, 2026 | 258.70 | 258.70 | 258.70 | 258.70 | 257.75 | 1.37% | - |
| Feb 23, 2026 | 255.20 | 255.20 | 255.20 | 255.20 | 254.26 | 0.28% | - |
| Feb 20, 2026 | 254.50 | 254.50 | 254.50 | 254.50 | 253.57 | 0.99% | - |
| Feb 19, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.08 | -1.25% | - |
| Feb 18, 2026 | 251.70 | 255.20 | 251.70 | 255.20 | 254.26 | 1.88% | 20 |
| Feb 17, 2026 | 246.20 | 250.50 | 246.20 | 250.50 | 249.58 | 1.21% | 3 |
| Feb 16, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 246.59 | -0.56% | - |
| Feb 13, 2026 | 248.90 | 248.90 | 248.90 | 248.90 | 247.99 | -1.19% | - |
| Feb 12, 2026 | 251.90 | 251.90 | 251.90 | 251.90 | 250.98 | 0.72% | - |
| Feb 11, 2026 | 250.10 | 250.10 | 250.10 | 250.10 | 249.18 | 2.21% | - |
| Feb 10, 2026 | 244.70 | 244.70 | 244.70 | 244.70 | 243.80 | -3.01% | - |