The Travelers Companies, Inc. (VIE:TRV)
Austria · Delayed Price · Currency is EUR 327.00
-2.50 (-0.76%)
At close: Sep 18, 2026
VIE:TRV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 18, 2026 | 317.50 | 319.20 | 316.30 | 319.20 | 318.11 | 0.63% | - |
| Aug 17, 2026 | 319.20 | 319.20 | 317.20 | 317.20 | 316.11 | -0.78% | - |
| Aug 14, 2026 | 320.30 | 321.10 | 319.70 | 319.70 | 318.61 | -0.09% | - |
| Aug 13, 2026 | 324.30 | 324.30 | 320.00 | 320.00 | 318.90 | -1.48% | - |
| Aug 12, 2026 | 325.60 | 326.60 | 323.00 | 324.80 | 323.69 | -0.43% | - |
| Aug 11, 2026 | 325.30 | 326.20 | 324.70 | 326.20 | 325.08 | -0.70% | - |
| Aug 10, 2026 | 332.50 | 332.50 | 328.50 | 328.50 | 327.38 | -1.08% | - |
| Aug 7, 2026 | 334.50 | 334.60 | 332.10 | 332.10 | 330.96 | -0.18% | - |
| Aug 6, 2026 | 332.40 | 332.90 | 332.40 | 332.70 | 331.56 | 0.67% | - |
| Aug 5, 2026 | 328.10 | 330.50 | 326.10 | 330.50 | 329.37 | 0.85% | - |
| Aug 4, 2026 | 323.80 | 327.70 | 323.30 | 327.70 | 326.58 | 0.92% | 1 |
| Aug 3, 2026 | 328.50 | 328.50 | 324.70 | 324.70 | 323.59 | -1.31% | - |
| Jul 31, 2026 | 327.80 | 329.10 | 321.80 | 329.00 | 327.87 | 2.24% | - |
| Jul 30, 2026 | 340.90 | 340.90 | 321.80 | 321.80 | 320.70 | -7.32% | - |
| Jul 29, 2026 | 349.20 | 349.80 | 347.20 | 347.20 | 346.01 | -0.54% | - |
| Jul 28, 2026 | 342.10 | 349.10 | 342.10 | 349.10 | 347.90 | 1.57% | 3 |
| Jul 27, 2026 | 343.20 | 343.70 | 338.50 | 343.70 | 342.52 | 1.00% | - |
| Jul 24, 2026 | 331.50 | 340.30 | 330.20 | 340.30 | 339.14 | 2.47% | - |
| Jul 23, 2026 | 324.20 | 332.10 | 324.20 | 332.10 | 330.96 | 2.53% | - |
| Jul 22, 2026 | 322.50 | 324.80 | 322.20 | 323.90 | 322.79 | 1.00% | - |
| Jul 21, 2026 | 324.50 | 324.50 | 320.60 | 320.70 | 319.60 | -0.93% | - |
| Jul 20, 2026 | 322.10 | 327.60 | 320.00 | 323.70 | 322.59 | 0.81% | 73 |
| Jul 17, 2026 | 292.50 | 321.10 | 292.50 | 321.10 | 320.00 | 10.31% | 35 |
| Jul 16, 2026 | 287.10 | 291.10 | 287.10 | 291.10 | 290.10 | 0.97% | - |
| Jul 15, 2026 | 292.70 | 293.10 | 286.00 | 288.30 | 287.31 | -2.73% | - |
| Jul 14, 2026 | 298.90 | 298.90 | 296.30 | 296.40 | 295.39 | 0.44% | - |
| Jul 13, 2026 | 296.90 | 296.90 | 293.50 | 295.10 | 294.09 | 0.24% | - |
| Jul 10, 2026 | 295.10 | 295.20 | 294.30 | 294.40 | 293.39 | 0.03% | - |