Marriott Vacations Worldwide Corporation (FRA:M8V)
Germany · Delayed Price · Currency is EUR 99.00
+0.50 (0.51%)
At close: Oct 23, 2026
FRA:M8V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.51% | - |
| Oct 22, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -1.01% | - |
| Oct 21, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 3.11% | - |
| Oct 20, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -2.03% | - |
| Oct 19, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - | - |
| Oct 16, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 5.91% | - |
| Oct 15, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.62% | - |
| Oct 14, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 3.24% | - |
| Oct 13, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.54% | - |
| Oct 12, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.09% | - |
| Oct 9, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.66% | - |
| Oct 8, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.63% | - |
| Oct 7, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2.22% | - |
| Oct 6, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.64% | - |
| Oct 5, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.10% | - |
| Oct 2, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Oct 1, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.09% | - |
| Sep 30, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.10% | - |
| Sep 29, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 2.26% | - |
| Sep 28, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.14% | - |
| Sep 25, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.57% | - |
| Sep 24, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | - |
| Sep 23, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -3.37% | - |
| Sep 22, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.56% | - |
| Sep 21, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.65% | - |
| Sep 18, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 3.41% | - |
| Sep 17, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 2.33% | - |
| Sep 16, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.36% | - |
| Sep 15, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.31 | -0.57% | - |
| Sep 14, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 86.80 | -0.57% | - |
| Sep 11, 2026 | 86.50 | 88.00 | 86.50 | 88.00 | 87.30 | 2.33% | 200 |
| Sep 10, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.32 | -1.15% | - |
| Sep 9, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.31 | -3.87% | - |
| Sep 8, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 89.78 | - | - |
| Sep 7, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 89.78 | 7.10% | - |
| Sep 4, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 83.83 | -0.59% | - |
| Sep 3, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.32 | 0.59% | - |
| Sep 2, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 83.83 | -4.52% | - |
| Sep 1, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.80 | -5.35% | - |
| Aug 31, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 92.76 | -1.06% | - |
| Aug 28, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 93.75 | -3.08% | - |
| Aug 27, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 96.72 | -1.02% | - |
| Aug 26, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 97.72 | 1.55% | - |
| Aug 25, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.23 | 2.11% | - |
| Aug 24, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.24 | 2.15% | - |
| Aug 21, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.26 | -4.62% | - |
| Aug 20, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 96.72 | - | - |
| Aug 19, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 96.72 | -4.41% | - |
| Aug 18, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.19 | -1.92% | - |
| Aug 17, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.17 | - | - |