Marriott Vacations Worldwide Corporation (FRA:M8V)
Germany · Delayed Price · Currency is EUR 47.60
+0.80 (1.71%)
Last updated: Nov 28, 2025, 4:00 PM CET
FRA:M8V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -2.94% | - |
| Nov 28, 2025 | 47.00 | 47.60 | 47.00 | 47.60 | 47.60 | 1.71% | 340 |
| Nov 27, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Nov 26, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 4.93% | - |
| Nov 25, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.36% | - |
| Nov 24, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 9.45% | - |
| Nov 21, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -2.90% | - |
| Nov 20, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 4.02% | - |
| Nov 19, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 2.05% | - |
| Nov 18, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | - |
| Nov 17, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | - |
| Nov 14, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -5.34% | - |
| Nov 13, 2025 | 40.40 | 41.20 | 40.40 | 41.20 | 41.20 | 3.00% | 100 |
| Nov 12, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | - |
| Nov 11, 2025 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | 0.49% | 100 |
| Nov 10, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -5.99% | - |
| Nov 7, 2025 | 42.60 | 43.40 | 42.60 | 43.40 | 43.40 | -16.54% | 100 |
| Nov 6, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -8.77% | 100 |
| Nov 5, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| Nov 4, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1.75% | 89 |
| Nov 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 31, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 30, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Oct 29, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.50% | - |
| Oct 28, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Oct 27, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Oct 24, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Oct 23, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 3.39% | - |
| Oct 22, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.61% | 35 |
| Oct 21, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Oct 20, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 2.68% | 50 |
| Oct 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Oct 16, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Oct 15, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 3.64% | - |
| Oct 14, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Oct 13, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Oct 10, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Oct 9, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Oct 8, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -3.48% | - |
| Oct 7, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Oct 6, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Oct 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.70% | - |
| Oct 2, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Oct 1, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -5.13% | - |
| Sep 30, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Sep 29, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Sep 26, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Sep 25, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Sep 24, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Sep 23, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -3.13% | - |