Travel + Leisure Co. (FRA:WD5A)
Germany · Delayed Price · Currency is EUR 57.00
-1.00 (-1.72%)
Last updated: Sep 14, 2026, 3:57 PM CET
FRA:WD5A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | 88 |
| Sep 11, 2026 | 56.50 | 58.00 | 56.50 | 58.00 | 58.00 | 4.50% | 23 |
| Sep 10, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Sep 9, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Sep 8, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Sep 7, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 4, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Sep 3, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Sep 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 1, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -6.56% | 260 |
| Aug 31, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Aug 28, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.38% | - |
| Aug 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Aug 26, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Aug 25, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 2.46% | - |
| Aug 24, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Aug 21, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -3.20% | - |
| Aug 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Aug 19, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | - |
| Aug 18, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.08% | - |
| Aug 17, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Aug 14, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Aug 13, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| Aug 12, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Aug 11, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -4.51% | - |
| Aug 10, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Aug 7, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Aug 6, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Aug 5, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | - |
| Aug 4, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.52% | - |
| Aug 3, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | - |
| Jul 31, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -3.70% | - |
| Jul 30, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Jul 29, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 2.26% | - |
| Jul 28, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 2.31% | - |
| Jul 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | - |
| Jul 24, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.29% | - |
| Jul 23, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.55% | - |
| Jul 22, 2026 | 63.50 | 64.50 | 63.50 | 64.50 | 64.50 | - | 100 |
| Jul 21, 2026 | 63.50 | 64.50 | 63.50 | 64.50 | 64.50 | 0.78% | 30 |
| Jul 20, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.29% | - |
| Jul 17, 2026 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | - | 48 |
| Jul 16, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | 3.15% | 15 |
| Jul 15, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jul 14, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Jul 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jul 10, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Jul 9, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -3.05% | - |
| Jul 8, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Jul 7, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.24% | - |