The Travelers Companies, Inc. (VIE:TRV)
Austria · Delayed Price · Currency is EUR 355.80
-0.90 (-0.25%)
At close: Oct 29, 2026
VIE:TRV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 360.00 | 360.30 | 355.80 | 355.80 | 355.80 | -0.25% | - |
| Oct 28, 2026 | 355.30 | 358.20 | 355.10 | 356.70 | 356.70 | 0.76% | - |
| Oct 27, 2026 | 358.40 | 361.30 | 353.50 | 354.00 | 354.00 | -1.20% | - |
| Oct 23, 2026 | 361.40 | 362.00 | 358.30 | 358.30 | 358.30 | -0.97% | - |
| Oct 22, 2026 | 355.90 | 361.80 | 355.50 | 361.80 | 361.80 | 2.23% | - |
| Oct 21, 2026 | 341.50 | 353.90 | 341.50 | 353.90 | 353.90 | 1.17% | 1 |
| Oct 20, 2026 | 345.20 | 349.80 | 344.60 | 349.80 | 349.80 | 1.33% | - |
| Oct 19, 2026 | 346.50 | 346.50 | 345.00 | 345.20 | 345.20 | 0.03% | - |
| Oct 16, 2026 | 343.20 | 345.10 | 331.30 | 345.10 | 345.10 | 1.80% | 32 |
| Oct 15, 2026 | 337.40 | 341.60 | 337.40 | 339.00 | 339.00 | 0.80% | - |
| Oct 14, 2026 | 333.10 | 336.30 | 333.10 | 336.30 | 336.30 | 0.90% | - |
| Oct 13, 2026 | 333.40 | 334.60 | 333.10 | 333.30 | 333.30 | 0.06% | - |
| Oct 12, 2026 | 329.60 | 333.10 | 328.50 | 333.10 | 333.10 | 1.15% | - |
| Oct 9, 2026 | 330.10 | 330.80 | 329.30 | 329.30 | 329.30 | 1.26% | - |
| Oct 8, 2026 | 321.30 | 325.20 | 318.90 | 325.20 | 325.20 | 0.87% | - |
| Oct 7, 2026 | 321.60 | 323.30 | 321.60 | 322.40 | 322.40 | 0.28% | - |
| Oct 6, 2026 | 323.20 | 323.20 | 319.70 | 321.50 | 321.50 | -0.06% | - |
| Oct 5, 2026 | 321.60 | 321.80 | 321.00 | 321.70 | 321.70 | 0.59% | - |
| Oct 2, 2026 | 321.30 | 322.80 | 319.80 | 319.80 | 319.80 | -0.06% | - |
| Oct 1, 2026 | 313.20 | 320.00 | 313.00 | 320.00 | 320.00 | 1.17% | - |
| Sep 30, 2026 | 321.20 | 321.20 | 316.30 | 316.30 | 316.30 | -0.50% | - |
| Sep 29, 2026 | 319.20 | 320.60 | 317.90 | 317.90 | 317.90 | -0.75% | - |
| Sep 28, 2026 | 318.40 | 320.30 | 317.40 | 320.30 | 320.30 | 1.07% | - |
| Sep 25, 2026 | 319.00 | 319.60 | 316.90 | 316.90 | 316.90 | -1.25% | - |
| Sep 24, 2026 | 315.00 | 320.90 | 315.00 | 320.90 | 320.90 | 0.22% | - |
| Sep 23, 2026 | 317.50 | 320.20 | 316.70 | 320.20 | 320.20 | 1.65% | - |
| Sep 22, 2026 | 323.70 | 325.10 | 315.00 | 315.00 | 315.00 | -3.61% | - |
| Sep 21, 2026 | 327.70 | 330.00 | 326.80 | 326.80 | 326.80 | -0.06% | 1 |
| Sep 18, 2026 | 329.30 | 331.30 | 327.00 | 327.00 | 327.00 | -0.76% | 3 |
| Sep 17, 2026 | 332.40 | 332.40 | 329.50 | 329.50 | 329.50 | 0.89% | - |
| Sep 16, 2026 | 328.60 | 329.00 | 326.60 | 326.60 | 326.60 | -0.27% | - |
| Sep 15, 2026 | 325.90 | 327.90 | 325.90 | 327.50 | 327.50 | 0.43% | - |
| Sep 14, 2026 | 324.30 | 333.10 | 324.30 | 326.10 | 326.10 | 1.56% | - |
| Sep 11, 2026 | 318.80 | 321.10 | 317.50 | 321.10 | 321.10 | 2.20% | - |
| Sep 10, 2026 | 316.00 | 319.00 | 314.20 | 314.20 | 314.20 | 0.34% | - |
| Sep 8, 2026 | 316.30 | 316.30 | 314.10 | 314.20 | 313.12 | -0.19% | - |
| Sep 7, 2026 | 316.20 | 316.20 | 314.80 | 314.80 | 313.72 | -2.21% | - |
| Sep 4, 2026 | 321.40 | 321.90 | 321.40 | 321.90 | 320.80 | 1.80% | - |
| Sep 3, 2026 | 315.90 | 316.20 | 315.90 | 316.20 | 315.12 | 0.32% | - |
| Sep 2, 2026 | 314.90 | 316.70 | 313.60 | 315.20 | 314.12 | -0.10% | - |
| Sep 1, 2026 | 315.90 | 316.80 | 314.10 | 315.50 | 314.42 | -0.32% | - |
| Aug 31, 2026 | 318.80 | 319.20 | 316.50 | 316.50 | 315.42 | -0.53% | - |
| Aug 28, 2026 | 318.80 | 318.80 | 317.20 | 318.20 | 317.11 | 0.25% | - |
| Aug 27, 2026 | 319.30 | 319.30 | 315.50 | 317.40 | 316.31 | -0.31% | - |
| Aug 26, 2026 | 317.30 | 319.40 | 317.00 | 318.40 | 317.31 | 0.89% | - |
| Aug 25, 2026 | 318.50 | 319.60 | 315.60 | 315.60 | 314.52 | -1.16% | - |
| Aug 24, 2026 | 311.30 | 319.30 | 310.60 | 319.30 | 318.21 | 2.05% | - |
| Aug 21, 2026 | 312.10 | 314.50 | 312.10 | 312.90 | 311.83 | 0.10% | - |
| Aug 20, 2026 | 309.70 | 315.60 | 308.50 | 312.60 | 311.53 | -0.26% | - |
| Aug 19, 2026 | 317.60 | 317.60 | 313.40 | 313.40 | 312.33 | -1.82% | - |