Marriott Vacations Worldwide Corporation (FRA:M8V)
Germany · Delayed Price · Currency is EUR 45.20
+0.40 (0.89%)
At close: Jan 30, 2026
FRA:M8V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.89% | - |
| Jan 29, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.75% | - |
| Jan 28, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.98% | - |
| Jan 27, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.26% | - |
| Jan 26, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -4.42% | - |
| Jan 23, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | - |
| Jan 22, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 2.89% | - |
| Jan 21, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -5.10% | - |
| Jan 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Jan 19, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -4.72% | - |
| Jan 16, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Jan 15, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Jan 14, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jan 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Jan 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | 200 |
| Jan 9, 2026 | 54.00 | 56.50 | 54.00 | 56.50 | 56.50 | 9.71% | 9 |
| Jan 8, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.83% | - |
| Jan 7, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 6.00% | - |
| Jan 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | - |
| Jan 5, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | - |
| Jan 2, 2026 | 48.80 | 50.50 | 48.80 | 50.50 | 50.50 | 3.91% | 300 |
| Dec 30, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.41% | - |
| Dec 29, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -1.61% | - |
| Dec 23, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 48.92 | 1.64% | - |
| Dec 22, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.13 | - | - |
| Dec 19, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.13 | -0.41% | - |
| Dec 18, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.33 | 2.08% | - |
| Dec 17, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.34 | -0.41% | - |
| Dec 16, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.54 | -1.63% | - |
| Dec 15, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.33 | 0.82% | 400 |
| Dec 12, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 47.93 | 6.11% | - |
| Dec 11, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.17 | 1.33% | - |
| Dec 10, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.58 | 0.89% | - |
| Dec 9, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.19 | -4.27% | - |
| Dec 8, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.16 | 0.86% | - |
| Dec 5, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.76 | -2.93% | - |
| Dec 4, 2025 | 46.80 | 47.80 | 46.80 | 47.80 | 47.15 | 2.58% | 13 |
| Dec 3, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 45.96 | - | - |
| Dec 2, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 45.96 | 0.87% | - |
| Dec 1, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.57 | -2.94% | - |
| Nov 28, 2025 | 47.00 | 47.60 | 47.00 | 47.60 | 46.95 | 1.71% | 340 |
| Nov 27, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.16 | - | - |
| Nov 26, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.16 | 4.93% | - |
| Nov 25, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 43.99 | 1.36% | - |
| Nov 24, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.40 | 9.45% | - |
| Nov 21, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.65 | -2.90% | - |
| Nov 20, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 40.83 | 4.02% | - |
| Nov 19, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.25 | 2.05% | - |
| Nov 18, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.47 | -1.02% | - |
| Nov 17, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.86 | 1.03% | - |