The Travelers Companies, Inc. (FRA:PA9)
Germany · Delayed Price · Currency is EUR 327.20
+2.90 (0.89%)
At close: Aug 5, 2026
FRA:PA9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 15, 2026 | 262.00 | 262.00 | 260.50 | 260.50 | 260.50 | -0.46% | 3 |
| Jun 12, 2026 | 261.70 | 261.70 | 261.70 | 261.70 | 261.70 | -0.42% | - |
| Jun 11, 2026 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | 2.06% | - |
| Jun 10, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | 0.89% | - |
| Jun 9, 2026 | 256.30 | 256.30 | 256.30 | 256.30 | 255.22 | -1.84% | - |
| Jun 8, 2026 | 261.10 | 261.10 | 261.10 | 261.10 | 260.00 | 4.02% | - |
| Jun 5, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 249.94 | 0.20% | - |
| Jun 4, 2026 | 247.60 | 250.50 | 247.60 | 250.50 | 249.44 | 0.40% | 28 |
| Jun 3, 2026 | 249.50 | 249.50 | 249.50 | 249.50 | 248.45 | 1.42% | - |
| Jun 2, 2026 | 246.90 | 246.90 | 246.00 | 246.00 | 244.96 | -1.44% | 20 |
| Jun 1, 2026 | 249.60 | 249.60 | 249.60 | 249.60 | 248.55 | -0.79% | - |
| May 29, 2026 | 251.60 | 251.60 | 251.60 | 251.60 | 250.54 | -2.14% | - |
| May 28, 2026 | 257.10 | 257.10 | 257.10 | 257.10 | 256.02 | -0.54% | - |
| May 27, 2026 | 261.20 | 261.20 | 258.50 | 258.50 | 257.41 | -1.45% | 4 |