Marriott Vacations Worldwide Corporation (FRA:M8V)
Germany · Delayed Price · Currency is EUR 61.00
+0.50 (0.83%)
At close: Mar 27, 2026
FRA:M8V 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 | 0.83% | - |
| Mar 26, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Mar 25, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Mar 24, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Mar 23, 2026 | 58.00 | 61.50 | 58.00 | 61.50 | 61.50 | 0.82% | 407 |
| Mar 20, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Mar 19, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.65% | - |
| Mar 18, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 6.14% | - |
| Mar 17, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Mar 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Mar 13, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -3.39% | - |
| Mar 12, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.61% | - |
| Mar 11, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Mar 10, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Mar 9, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -4.88% | - |
| Mar 6, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 5.13% | - |
| Mar 5, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 2.63% | - |
| Mar 4, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Mar 3, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.81 | 3.67% | - |
| Mar 2, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 53.83 | -3.54% | 191 |
| Feb 27, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.81 | -2.59% | - |
| Feb 26, 2026 | 54.00 | 58.00 | 54.00 | 58.00 | 57.29 | 23.40% | 1 |
| Feb 25, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.43 | 1.29% | - |
| Feb 24, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.83 | -4.92% | - |
| Feb 23, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.20 | -1.21% | - |
| Feb 20, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 48.80 | -1.20% | - |
| Feb 19, 2026 | 49.40 | 50.00 | 49.40 | 50.00 | 49.39 | 3.73% | 39 |
| Feb 18, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.61 | 8.07% | - |
| Feb 17, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.06 | -0.89% | - |
| Feb 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.45 | 1.81% | - |
| Feb 13, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.66 | -4.33% | - |
| Feb 12, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.64 | -0.43% | - |
| Feb 11, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.83 | 2.20% | - |
| Feb 10, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.85 | -1.73% | - |
| Feb 9, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.64 | 1.32% | - |
| Feb 6, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.04 | -1.72% | - |
| Feb 5, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.83 | 4.04% | - |
| Feb 4, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.06 | -2.19% | - |
| Feb 3, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.04 | 3.17% | - |
| Feb 2, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.66 | -2.21% | - |
| Jan 30, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.65 | 0.89% | - |
| Jan 29, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.25 | -1.75% | - |
| Jan 28, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.04 | -2.98% | - |
| Jan 27, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.43 | -1.26% | - |
| Jan 26, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.02 | -4.42% | - |
| Jan 23, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.19 | - | - |
| Jan 22, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.19 | 2.89% | - |
| Jan 21, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 47.81 | -5.10% | - |
| Jan 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.38 | 0.99% | - |
| Jan 19, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.88 | -4.72% | - |