Travel + Leisure Co. (FRA:WD5A)
Germany · Delayed Price · Currency is EUR 61.00
-0.50 (-0.81%)
At close: Mar 27, 2026
FRA:WD5A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Mar 26, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Mar 25, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Mar 24, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 4.27% | - |
| Mar 23, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.50% | - |
| Mar 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Mar 19, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.48 | -0.81% | - |
| Mar 18, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.98 | 3.36% | - |
| Mar 17, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.99 | -2.46% | - |
| Mar 16, 2026 | 60.00 | 63.00 | 60.00 | 61.00 | 60.48 | 0.83% | 83 |
| Mar 13, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.98 | -0.82% | - |
| Mar 12, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.48 | - | - |
| Mar 11, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.48 | - | - |
| Mar 10, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.48 | -1.61% | - |
| Mar 9, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.47 | -4.62% | - |
| Mar 6, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.45 | 1.56% | - |
| Mar 5, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.45 | 0.79% | - |
| Mar 4, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.96 | 3.25% | - |
| Mar 3, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.98 | - | - |
| Mar 2, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.98 | -5.38% | - |
| Feb 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.45 | 2.36% | - |
| Feb 26, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.96 | - | - |
| Feb 25, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.96 | 0.79% | 5 |
| Feb 24, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.46 | -1.56% | - |
| Feb 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.45 | - | - |
| Feb 20, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.45 | 0.79% | - |
| Feb 19, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.96 | 3.25% | - |
| Feb 18, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.98 | 4.24% | - |
| Feb 17, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.50 | -0.84% | - |
| Feb 16, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.99 | -1.65% | - |
| Feb 13, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.98 | - | - |
| Feb 12, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.98 | -2.42% | - |
| Feb 11, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.47 | 1.64% | - |
| Feb 10, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.48 | -1.61% | - |
| Feb 9, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.47 | 4.20% | - |
| Feb 6, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.99 | -1.65% | - |
| Feb 5, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.98 | 1.68% | - |
| Feb 4, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.99 | -1.65% | - |
| Feb 3, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.98 | 6.14% | - |
| Feb 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.51 | -1.72% | - |
| Jan 30, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.51 | - | - |
| Jan 29, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.51 | 0.87% | - |
| Jan 28, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.01 | -2.54% | - |
| Jan 27, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.50 | 0.85% | - |
| Jan 26, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.00 | -4.10% | - |
| Jan 23, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.48 | -0.81% | - |
| Jan 22, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.98 | 3.36% | - |
| Jan 21, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.99 | -3.25% | - |
| Jan 20, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.98 | - | - |
| Jan 19, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.98 | -2.38% | - |