The Travelers Companies, Inc. (VIE:TRV)
Austria · Delayed Price · Currency is EUR 261.30
+0.60 (0.23%)
At close: Apr 24, 2026
VIE:TRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 257.80 | 257.80 | 257.20 | 257.20 | - | -1.57% | - |
| Apr 24, 2026 | 261.10 | 261.90 | 261.10 | 261.30 | 261.30 | 0.23% | - |
| Apr 23, 2026 | 255.60 | 260.70 | 255.50 | 260.70 | 260.70 | 1.96% | - |
| Apr 22, 2026 | 258.90 | 258.90 | 255.70 | 255.70 | 255.70 | 0.27% | - |
| Apr 21, 2026 | 255.80 | 256.40 | 255.00 | 255.00 | 255.00 | -1.35% | - |
| Apr 20, 2026 | 253.40 | 258.50 | 253.40 | 258.50 | 258.50 | 0.51% | - |
| Apr 17, 2026 | 254.90 | 257.20 | 254.60 | 257.20 | 257.20 | 1.70% | - |
| Apr 16, 2026 | 254.50 | 254.50 | 249.80 | 252.90 | 252.90 | -0.39% | 40 |
| Apr 15, 2026 | 254.20 | 254.20 | 252.70 | 253.90 | 253.90 | -0.51% | - |
| Apr 14, 2026 | 256.00 | 256.40 | 254.30 | 255.20 | 255.20 | 0.24% | - |
| Apr 13, 2026 | 254.30 | 254.60 | 253.60 | 254.60 | 254.60 | 0.08% | - |
| Apr 10, 2026 | 258.90 | 260.30 | 254.40 | 254.40 | 254.40 | -1.89% | - |
| Apr 9, 2026 | 257.70 | 259.30 | 256.60 | 259.30 | 259.30 | 1.53% | - |
| Apr 8, 2026 | 257.70 | 259.20 | 251.90 | 255.40 | 255.40 | -0.12% | - |
| Apr 7, 2026 | 256.10 | 257.10 | 255.20 | 255.70 | 255.70 | 0.43% | - |
| Apr 2, 2026 | 250.30 | 254.60 | 250.30 | 254.60 | 254.60 | 1.39% | - |
| Apr 1, 2026 | 254.00 | 254.00 | 250.20 | 251.10 | 251.10 | -0.36% | - |
| Mar 31, 2026 | 257.50 | 257.70 | 252.00 | 252.00 | 252.00 | -1.33% | - |
| Mar 30, 2026 | 249.30 | 255.40 | 249.30 | 255.40 | 255.40 | 1.55% | - |
| Mar 27, 2026 | 253.00 | 254.50 | 251.50 | 251.50 | 251.50 | 0.16% | - |
| Mar 26, 2026 | 251.50 | 252.90 | 250.30 | 251.10 | 251.10 | -0.71% | - |
| Mar 25, 2026 | 255.20 | 255.20 | 251.10 | 252.90 | 252.90 | -0.98% | - |
| Mar 24, 2026 | 255.80 | 256.20 | 254.80 | 255.40 | 255.40 | -0.55% | - |
| Mar 23, 2026 | 253.10 | 259.60 | 253.10 | 256.80 | 256.80 | 0.12% | - |
| Mar 20, 2026 | 256.80 | 257.10 | 255.10 | 256.50 | 256.50 | -0.66% | - |
| Mar 19, 2026 | 261.50 | 261.80 | 258.20 | 258.20 | 258.20 | -1.64% | - |
| Mar 18, 2026 | 268.00 | 268.00 | 262.50 | 262.50 | 262.50 | -1.43% | - |
| Mar 17, 2026 | 263.70 | 267.50 | 263.70 | 266.30 | 266.30 | -0.22% | - |
| Mar 16, 2026 | 265.10 | 267.40 | 265.00 | 266.90 | 266.90 | 0.23% | - |
| Mar 13, 2026 | 262.30 | 266.30 | 262.30 | 266.30 | 266.30 | 1.41% | - |
| Mar 12, 2026 | 259.90 | 262.60 | 257.60 | 262.60 | 262.60 | 1.63% | - |
| Mar 11, 2026 | 260.40 | 260.40 | 257.30 | 258.40 | 258.40 | -0.81% | - |
| Mar 10, 2026 | 261.40 | 261.60 | 259.50 | 260.50 | 260.50 | -0.69% | - |
| Mar 6, 2026 | 264.60 | 264.60 | 262.30 | 262.30 | 261.35 | -0.38% | - |
| Mar 5, 2026 | 267.00 | 268.40 | 263.30 | 263.30 | 262.35 | -1.50% | - |
| Mar 4, 2026 | 268.30 | 268.30 | 266.80 | 267.30 | 266.33 | 0.91% | - |
| Mar 3, 2026 | 266.80 | 266.90 | 264.90 | 264.90 | 263.94 | -0.15% | - |
| Mar 2, 2026 | 260.40 | 265.30 | 260.40 | 265.30 | 264.34 | 1.88% | - |
| Feb 27, 2026 | 257.50 | 260.50 | 256.90 | 260.40 | 259.46 | 0.62% | - |
| Feb 26, 2026 | 257.30 | 259.30 | 257.30 | 258.80 | 257.86 | 0.47% | - |
| Feb 25, 2026 | 257.60 | 260.50 | 257.60 | 257.60 | 256.67 | 0.16% | 2 |
| Feb 24, 2026 | 259.50 | 260.10 | 257.20 | 257.20 | 256.27 | -0.31% | - |
| Feb 23, 2026 | 256.30 | 258.50 | 256.30 | 258.00 | 257.07 | 1.34% | - |
| Feb 20, 2026 | 254.80 | 256.00 | 254.60 | 254.60 | 253.68 | 0.63% | - |
| Feb 19, 2026 | 255.00 | 255.00 | 252.20 | 253.00 | 252.08 | 0.92% | - |
| Feb 18, 2026 | 253.50 | 254.50 | 250.70 | 250.70 | 249.79 | -0.52% | - |
| Feb 17, 2026 | 248.40 | 252.00 | 248.20 | 252.00 | 251.09 | 1.25% | - |
| Feb 16, 2026 | 249.00 | 251.30 | 248.90 | 248.90 | 248.00 | 0.53% | 1 |
| Feb 13, 2026 | 250.30 | 250.30 | 247.60 | 247.60 | 246.70 | -1.86% | - |
| Feb 12, 2026 | 253.10 | 253.50 | 252.30 | 252.30 | 251.39 | 1.12% | - |