The Travelers Companies, Inc. (FRA:PA9)
Germany · Delayed Price · Currency is EUR 360.70
+9.80 (2.79%)
At close: Oct 23, 2026
FRA:PA9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 360.70 | 360.70 | 360.70 | 360.70 | 360.70 | 2.79% | 1 |
| Oct 22, 2026 | 350.90 | 350.90 | 350.90 | 350.90 | 350.90 | -1.40% | - |
| Oct 21, 2026 | 350.30 | 355.90 | 350.30 | 355.90 | 355.90 | 3.28% | 17 |
| Oct 20, 2026 | 344.60 | 344.60 | 344.60 | 344.60 | 344.60 | -0.20% | 1 |
| Oct 19, 2026 | 345.30 | 345.30 | 345.30 | 345.30 | 345.30 | 1.68% | - |
| Oct 16, 2026 | 339.60 | 339.60 | 339.60 | 339.60 | 339.60 | 0.89% | - |
| Oct 15, 2026 | 336.60 | 336.60 | 336.60 | 336.60 | 336.60 | 1.51% | - |
| Oct 14, 2026 | 331.60 | 331.60 | 331.60 | 331.60 | 331.60 | 0.55% | - |
| Oct 13, 2026 | 329.80 | 329.80 | 329.80 | 329.80 | 329.80 | 0.37% | - |
| Oct 12, 2026 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | -0.15% | - |
| Oct 9, 2026 | 329.10 | 329.10 | 329.10 | 329.10 | 329.10 | 2.81% | - |
| Oct 8, 2026 | 320.10 | 320.10 | 320.10 | 320.10 | 320.10 | -0.25% | - |
| Oct 7, 2026 | 320.90 | 320.90 | 320.90 | 320.90 | 320.90 | -0.12% | - |
| Oct 6, 2026 | 321.30 | 321.30 | 321.30 | 321.30 | 321.30 | 0.19% | - |
| Oct 5, 2026 | 320.70 | 320.70 | 320.70 | 320.70 | 320.70 | -0.19% | - |
| Oct 2, 2026 | 321.30 | 321.30 | 321.30 | 321.30 | 321.30 | 2.59% | 13 |
| Oct 1, 2026 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | -2.13% | - |
| Sep 30, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.82% | - |
| Sep 29, 2026 | 317.40 | 317.40 | 317.40 | 317.40 | 317.40 | 0.19% | - |
| Sep 28, 2026 | 316.80 | 316.80 | 316.80 | 316.80 | 316.80 | -0.28% | - |
| Sep 25, 2026 | 317.70 | 317.70 | 317.70 | 317.70 | 317.70 | 1.21% | - |
| Sep 24, 2026 | 313.90 | 313.90 | 313.90 | 313.90 | 313.90 | -0.60% | - |
| Sep 23, 2026 | 315.80 | 315.80 | 315.80 | 315.80 | 315.80 | -1.89% | 1 |
| Sep 22, 2026 | 321.90 | 321.90 | 321.90 | 321.90 | 321.90 | -1.50% | - |
| Sep 21, 2026 | 326.80 | 326.80 | 326.80 | 326.80 | 326.80 | -0.91% | 10 |
| Sep 18, 2026 | 329.80 | 329.80 | 329.80 | 329.80 | 329.80 | -0.36% | - |
| Sep 17, 2026 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 0.09% | - |
| Sep 16, 2026 | 326.60 | 330.70 | 326.60 | 330.70 | 330.70 | 1.75% | 20 |
| Sep 15, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -0.61% | - |
| 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% | - |