The Travelers Companies, Inc. (FRA:PA9)
Germany · Delayed Price · Currency is EUR 246.00
-3.60 (-1.44%)
At close: Jun 2, 2026
FRA:PA9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 246.90 | 246.90 | 246.00 | 246.00 | 246.00 | -1.44% | 20 |
| Jun 1, 2026 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | -0.79% | - |
| May 29, 2026 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | -2.14% | - |
| May 28, 2026 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | -0.54% | - |
| May 27, 2026 | 261.20 | 261.20 | 258.50 | 258.50 | 258.50 | -1.45% | 4 |
| May 26, 2026 | 262.30 | 262.30 | 262.30 | 262.30 | 262.30 | - | - |
| May 25, 2026 | 262.30 | 262.30 | 262.30 | 262.30 | 262.30 | -0.76% | - |
| May 22, 2026 | 264.30 | 264.30 | 264.30 | 264.30 | 264.30 | 0.65% | - |
| May 21, 2026 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | 0.23% | - |
| May 20, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0.54% | - |
| May 19, 2026 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | 2.16% | - |
| May 18, 2026 | 255.10 | 255.10 | 255.10 | 255.10 | 255.10 | 0.39% | - |
| May 15, 2026 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | 0.99% | - |
| May 14, 2026 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | -0.51% | - |
| May 13, 2026 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | 0.68% | - |
| May 12, 2026 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | -0.16% | - |
| May 11, 2026 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | -0.91% | - |
| May 8, 2026 | 254.00 | 254.00 | 253.90 | 253.90 | 253.90 | -0.82% | 2 |
| May 7, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0.27% | - |
| May 6, 2026 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | -0.39% | - |
| May 5, 2026 | 257.50 | 257.50 | 256.30 | 256.30 | 256.30 | -1.00% | 5 |
| May 4, 2026 | 258.90 | 258.90 | 258.90 | 258.90 | 258.90 | 0.78% | - |
| Apr 30, 2026 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | -2.87% | - |
| Apr 29, 2026 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | 2.48% | - |
| Apr 28, 2026 | 258.10 | 258.10 | 258.10 | 258.10 | 258.10 | 0.74% | - |
| Apr 27, 2026 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | -1.95% | - |
| Apr 24, 2026 | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | 2.39% | - |
| Apr 23, 2026 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | -1.51% | - |
| 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% | - |