The Travelers Companies, Inc. (VIE:TRV)
Austria · Delayed Price · Currency is EUR 280.10
-4.10 (-1.44%)
At close: Jun 26, 2026
VIE:TRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 279.80 | 279.80 | 278.70 | 278.70 | - | -1.94% | - |
| Jun 25, 2026 | 282.80 | 284.20 | 282.30 | 284.20 | 284.20 | 0.25% | - |
| Jun 24, 2026 | 278.40 | 283.50 | 278.40 | 283.50 | 283.50 | 2.31% | - |
| Jun 23, 2026 | 269.60 | 277.10 | 269.60 | 277.10 | 277.10 | 1.43% | - |
| Jun 22, 2026 | 268.50 | 273.20 | 267.90 | 273.20 | 273.20 | 1.94% | - |
| Jun 19, 2026 | 268.40 | 269.00 | 268.00 | 268.00 | 268.00 | 1.48% | - |
| Jun 18, 2026 | 267.90 | 268.80 | 264.10 | 264.10 | 264.10 | -0.15% | - |
| Jun 17, 2026 | 265.20 | 265.20 | 264.50 | 264.50 | 264.50 | -1.23% | - |
| Jun 16, 2026 | 264.80 | 267.80 | 264.00 | 267.80 | 267.80 | 1.32% | - |
| Jun 15, 2026 | 262.00 | 264.30 | 260.70 | 264.30 | 264.30 | 0.76% | - |
| Jun 12, 2026 | 263.60 | 264.60 | 257.40 | 262.30 | 262.30 | -0.76% | 31 |
| Jun 11, 2026 | 264.60 | 264.60 | 264.10 | 264.30 | 264.30 | -0.04% | - |
| Jun 10, 2026 | 252.40 | 264.40 | 252.40 | 264.40 | 264.40 | 2.71% | - |
| Jun 8, 2026 | 262.40 | 262.80 | 258.50 | 258.50 | 257.42 | -0.92% | - |
| Jun 5, 2026 | 252.40 | 260.90 | 252.30 | 260.90 | 259.81 | 3.45% | - |
| Jun 4, 2026 | 250.90 | 252.80 | 250.90 | 252.20 | 251.15 | 0.64% | - |
| Jun 3, 2026 | 250.70 | 251.20 | 250.60 | 250.60 | 249.55 | 0.32% | - |
| Jun 2, 2026 | 247.70 | 249.80 | 247.50 | 249.80 | 248.76 | -0.20% | - |
| Jun 1, 2026 | 249.90 | 251.80 | 249.90 | 250.30 | 249.25 | -0.32% | - |
| May 29, 2026 | 251.80 | 253.40 | 251.10 | 251.10 | 250.05 | -1.10% | - |
| May 28, 2026 | 258.40 | 258.40 | 253.90 | 253.90 | 252.84 | -2.35% | - |
| May 27, 2026 | 262.60 | 263.50 | 260.00 | 260.00 | 258.91 | -1.44% | - |
| May 26, 2026 | 264.00 | 266.70 | 262.10 | 263.80 | 262.70 | 0.08% | - |
| May 25, 2026 | 266.30 | 266.70 | 263.60 | 263.60 | 262.50 | -0.72% | - |
| May 22, 2026 | 265.50 | 265.80 | 265.50 | 265.50 | 264.39 | -0.19% | - |
| May 21, 2026 | 263.50 | 266.00 | 263.30 | 266.00 | 264.89 | 1.06% | - |
| May 20, 2026 | 263.50 | 264.60 | 263.20 | 263.20 | 262.10 | -0.68% | - |
| May 19, 2026 | 262.60 | 265.00 | 262.60 | 265.00 | 263.89 | 1.49% | - |
| May 18, 2026 | 255.40 | 261.10 | 255.40 | 261.10 | 260.01 | 1.20% | - |
| May 15, 2026 | 255.50 | 258.00 | 253.10 | 258.00 | 256.92 | 1.22% | 6 |
| May 14, 2026 | 252.90 | 254.90 | 252.90 | 254.90 | 253.83 | 1.80% | - |
| May 13, 2026 | 254.30 | 254.30 | 250.40 | 250.40 | 249.35 | -1.88% | - |
| May 12, 2026 | 251.80 | 255.20 | 251.80 | 255.20 | 254.13 | 1.35% | - |
| May 11, 2026 | 252.80 | 253.10 | 251.80 | 251.80 | 250.75 | -0.47% | 25 |
| May 8, 2026 | 255.00 | 255.30 | 253.00 | 253.00 | 251.94 | -0.82% | - |
| May 7, 2026 | 257.50 | 257.50 | 255.10 | 255.10 | 254.03 | -1.32% | - |
| May 6, 2026 | 256.60 | 259.80 | 256.60 | 258.50 | 257.42 | - | - |
| May 5, 2026 | 257.90 | 259.10 | 257.10 | 258.50 | 257.42 | -0.81% | - |
| May 4, 2026 | 259.70 | 260.60 | 258.40 | 260.60 | 259.51 | 0.70% | - |
| Apr 30, 2026 | 255.90 | 259.50 | 255.90 | 258.80 | 257.72 | 0.04% | - |
| Apr 29, 2026 | 265.80 | 265.80 | 258.70 | 258.70 | 257.62 | -2.52% | - |
| Apr 28, 2026 | 260.50 | 265.40 | 260.10 | 265.40 | 264.29 | 1.34% | - |
| Apr 27, 2026 | 257.80 | 261.90 | 257.20 | 261.90 | 260.80 | 0.23% | - |
| Apr 24, 2026 | 261.10 | 261.90 | 261.10 | 261.30 | 260.21 | 0.23% | - |
| Apr 23, 2026 | 255.60 | 260.70 | 255.50 | 260.70 | 259.61 | 1.96% | - |
| Apr 22, 2026 | 258.90 | 258.90 | 255.70 | 255.70 | 254.63 | 0.27% | - |
| Apr 21, 2026 | 255.80 | 256.40 | 255.00 | 255.00 | 253.93 | -1.35% | - |
| Apr 20, 2026 | 253.40 | 258.50 | 253.40 | 258.50 | 257.42 | 0.51% | - |
| Apr 17, 2026 | 254.90 | 257.20 | 254.60 | 257.20 | 256.12 | 1.70% | - |
| Apr 16, 2026 | 254.50 | 254.50 | 249.80 | 252.90 | 251.84 | -0.39% | 40 |