The Travelers Companies, Inc. (ETR:PA9)
Germany
· Delayed Price · Currency is EUR 241.10
-2.50 (-1.03%)
At close: Dec 5, 2025
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 240.80 | 241.10 | 240.40 | 241.10 | 241.10 | -1.03% | 81 |
| Dec 4, 2025 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | -0.25% | - |
| Dec 3, 2025 | 248.90 | 248.90 | 244.20 | 244.20 | 244.20 | -2.12% | 2 |
| Dec 2, 2025 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | -0.91% | - |
| Dec 1, 2025 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | -1.10% | - |
| Nov 28, 2025 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | 0.08% | - |
| Nov 26, 2025 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | -0.31% | - |
| Nov 25, 2025 | 254.60 | 256.00 | 254.60 | 255.20 | 255.20 | 1.51% | 76 |
| Nov 24, 2025 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | -0.51% | - |
| Nov 21, 2025 | 252.00 | 252.70 | 252.00 | 252.70 | 252.70 | 1.04% | 7 |
| Nov 20, 2025 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | 1.17% | - |
| Nov 19, 2025 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | -0.60% | - |
| Nov 18, 2025 | 245.60 | 248.70 | 245.60 | 248.70 | 248.70 | 0.44% | 48 |
| Nov 17, 2025 | 247.20 | 247.60 | 247.20 | 247.60 | 247.60 | 0.12% | 72 |
| Nov 14, 2025 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | -0.64% | - |
| Nov 13, 2025 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | 0.61% | - |
| Nov 12, 2025 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | 0.32% | - |
| Nov 11, 2025 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | 1.23% | - |
| Nov 10, 2025 | 243.40 | 243.60 | 243.40 | 243.60 | 243.60 | 0.83% | 1 |
| Nov 7, 2025 | 241.60 | 241.60 | 241.60 | 241.60 | 241.60 | 0.33% | - |
| Nov 6, 2025 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | -0.82% | - |
| Nov 5, 2025 | 241.40 | 242.80 | 241.40 | 242.80 | 242.80 | 1.93% | 13 |
| Nov 4, 2025 | 238.30 | 238.30 | 238.20 | 238.20 | 238.20 | 2.50% | 1 |
| Nov 3, 2025 | 230.20 | 232.40 | 230.20 | 232.40 | 232.40 | -0.47% | 1 |
| Oct 31, 2025 | 232.70 | 234.20 | 232.70 | 233.50 | 233.50 | -1.23% | 42 |
| Oct 30, 2025 | 236.30 | 236.40 | 236.30 | 236.40 | 236.40 | 2.43% | 5 |
| Oct 29, 2025 | 230.00 | 230.80 | 230.00 | 230.80 | 230.80 | -0.56% | 11 |
| Oct 28, 2025 | 233.30 | 233.30 | 232.10 | 232.10 | 232.10 | 0.43% | 2 |
| Oct 27, 2025 | 231.50 | 231.50 | 231.10 | 231.10 | 231.10 | -0.34% | 52 |
| Oct 24, 2025 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | 0.39% | - |
| Oct 23, 2025 | 231.60 | 233.60 | 231.00 | 231.00 | 231.00 | -0.65% | 39 |
| Oct 22, 2025 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0.65% | - |
| Oct 21, 2025 | 229.30 | 231.00 | 229.30 | 231.00 | 231.00 | 1.63% | 1 |
| Oct 20, 2025 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | 0.53% | - |
| Oct 17, 2025 | 224.60 | 226.10 | 223.30 | 226.10 | 226.10 | -1.78% | 21 |
| Oct 15, 2025 | 232.20 | 232.20 | 230.20 | 230.20 | 230.20 | -2.37% | 23 |
| Oct 14, 2025 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | 0.55% | - |
| Oct 13, 2025 | 232.60 | 234.50 | 232.60 | 234.50 | 234.50 | -3.26% | 6 |
| Oct 9, 2025 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | -1.14% | - |
| Oct 8, 2025 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | -0.08% | - |
| Oct 7, 2025 | 243.30 | 245.40 | 243.30 | 245.40 | 245.40 | 1.07% | 51 |
| Oct 6, 2025 | 243.50 | 243.50 | 242.80 | 242.80 | 242.80 | 0.29% | 44 |
| Oct 3, 2025 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | 1.89% | - |
| Oct 2, 2025 | 236.40 | 237.60 | 236.40 | 237.60 | 237.60 | -0.25% | 1 |
| Oct 1, 2025 | 237.60 | 238.20 | 237.40 | 238.20 | 238.20 | 0.51% | 2 |
| Sep 30, 2025 | 231.80 | 237.90 | 231.80 | 237.00 | 237.00 | 0.77% | 214 |
| Sep 29, 2025 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | -0.68% | - |
| Sep 26, 2025 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | 0.51% | - |
| Sep 25, 2025 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | 0.26% | - |
| Sep 24, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -0.17% | - |