Travel + Leisure Co. (FRA:WD5A)
Germany · Delayed Price · Currency is EUR 59.50
+1.00 (1.71%)
At close: Oct 23, 2026
FRA:WD5A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.71% | - |
| Oct 22, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Oct 21, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 3.48% | - |
| Oct 20, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Oct 19, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Oct 16, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 5.45% | - |
| Oct 15, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Oct 14, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Oct 13, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Oct 12, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 0.90% | 100 |
| Oct 9, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Oct 8, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Oct 7, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Oct 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Oct 5, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Oct 2, 2026 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | 4.59% | 100 |
| Oct 1, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | 85 |
| Sep 30, 2026 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | - | 20 |
| Sep 29, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Sep 28, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Sep 25, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Sep 24, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Sep 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Sep 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Sep 21, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Sep 18, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Sep 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Sep 16, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.04% | - |
| Sep 15, 2026 | 57.00 | 57.00 | 56.50 | 56.50 | 55.98 | -0.88% | 85 |
| Sep 14, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.48 | -1.72% | 88 |
| Sep 11, 2026 | 56.50 | 58.00 | 56.50 | 58.00 | 57.47 | 4.50% | 23 |
| Sep 10, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 54.99 | - | - |
| Sep 9, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 54.99 | -1.77% | - |
| Sep 8, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.98 | -0.88% | - |
| Sep 7, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.48 | - | - |
| Sep 4, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.48 | -0.87% | - |
| Sep 3, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.97 | 0.88% | - |
| Sep 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.48 | - | - |
| Sep 1, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 56.48 | -6.56% | 260 |
| Aug 31, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.44 | -0.81% | - |
| Aug 28, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.93 | -2.38% | - |
| Aug 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.42 | - | - |
| Aug 26, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.42 | 0.80% | - |
| Aug 25, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.93 | 2.46% | - |
| Aug 24, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.44 | 0.83% | - |
| Aug 21, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.94 | -3.20% | - |
| Aug 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.93 | 0.81% | - |
| Aug 19, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.43 | -1.59% | - |
| Aug 18, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.42 | -3.08% | - |
| Aug 17, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.40 | 0.78% | - |