The Travelers Companies, Inc. (FRA:PA9)
Germany · Delayed Price · Currency is EUR 277.20
-3.60 (-1.28%)
At close: Jun 26, 2026
FRA:PA9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 262.30 | 262.30 | 262.30 | 262.30 | 261.19 | - | - |
| May 25, 2026 | 262.30 | 262.30 | 262.30 | 262.30 | 261.19 | -0.76% | - |
| May 22, 2026 | 264.30 | 264.30 | 264.30 | 264.30 | 263.19 | 0.65% | - |
| May 21, 2026 | 262.60 | 262.60 | 262.60 | 262.60 | 261.49 | 0.23% | - |
| May 20, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 260.89 | 0.54% | - |
| May 19, 2026 | 260.60 | 260.60 | 260.60 | 260.60 | 259.50 | 2.16% | - |
| May 18, 2026 | 255.10 | 255.10 | 255.10 | 255.10 | 254.02 | 0.39% | - |
| May 15, 2026 | 254.10 | 254.10 | 254.10 | 254.10 | 253.03 | 0.99% | - |
| May 14, 2026 | 251.60 | 251.60 | 251.60 | 251.60 | 250.54 | -0.51% | - |
| May 13, 2026 | 252.90 | 252.90 | 252.90 | 252.90 | 251.83 | 0.68% | - |
| May 12, 2026 | 251.20 | 251.20 | 251.20 | 251.20 | 250.14 | -0.16% | - |
| May 11, 2026 | 251.60 | 251.60 | 251.60 | 251.60 | 250.54 | -0.91% | - |
| May 8, 2026 | 254.00 | 254.00 | 253.90 | 253.90 | 252.83 | -0.82% | 2 |
| May 7, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 254.92 | 0.27% | - |
| May 6, 2026 | 255.30 | 255.30 | 255.30 | 255.30 | 254.22 | -0.39% | - |
| May 5, 2026 | 257.50 | 257.50 | 256.30 | 256.30 | 255.22 | -1.00% | 5 |
| May 4, 2026 | 258.90 | 258.90 | 258.90 | 258.90 | 257.81 | 0.78% | - |
| Apr 30, 2026 | 256.90 | 256.90 | 256.90 | 256.90 | 255.82 | -2.87% | - |
| Apr 29, 2026 | 264.50 | 264.50 | 264.50 | 264.50 | 263.38 | 2.48% | - |
| Apr 28, 2026 | 258.10 | 258.10 | 258.10 | 258.10 | 257.01 | 0.74% | - |
| Apr 27, 2026 | 256.20 | 256.20 | 256.20 | 256.20 | 255.12 | -1.95% | - |
| Apr 24, 2026 | 261.30 | 261.30 | 261.30 | 261.30 | 260.20 | 2.39% | - |
| Apr 23, 2026 | 255.20 | 255.20 | 255.20 | 255.20 | 254.12 | -1.51% | - |
| Apr 22, 2026 | 255.20 | 259.20 | 255.20 | 259.10 | 258.01 | 1.73% | 173 |
| Apr 21, 2026 | 254.70 | 254.70 | 254.70 | 254.70 | 253.63 | -1.85% | - |
| Apr 20, 2026 | 253.20 | 259.50 | 253.20 | 259.50 | 258.41 | 2.41% | 4 |
| Apr 17, 2026 | 253.40 | 253.40 | 253.40 | 253.40 | 252.33 | 0.24% | - |
| Apr 16, 2026 | 252.80 | 252.80 | 252.80 | 252.80 | 251.73 | 0.04% | - |