Marriott Vacations Worldwide Corporation (FRA:M8V)
Germany · Delayed Price · Currency is EUR 91.00
+3.00 (3.41%)
At close: Sep 18, 2026
FRA:M8V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.17 | 0.97% | - |
| Aug 13, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.18 | 5.10% | - |
| Aug 12, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 97.22 | 1.55% | - |
| Aug 11, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 95.73 | -2.53% | - |
| Aug 10, 2026 | 106.00 | 106.00 | 99.00 | 99.00 | 98.21 | -7.48% | 1 |
| Aug 7, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.15 | 22.29% | - |
| Aug 6, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 86.80 | 2.94% | - |
| Aug 5, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.32 | 1.19% | - |
| Aug 4, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.33 | -0.59% | - |
| Aug 3, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 83.83 | - | - |
| Jul 31, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 83.83 | -5.59% | - |
| Jul 30, 2026 | 89.00 | 89.50 | 89.00 | 89.50 | 88.79 | 0.56% | 60 |
| Jul 29, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.29 | 4.71% | - |
| Jul 28, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.32 | 2.41% | - |
| Jul 27, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.34 | 1.84% | - |
| Jul 24, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.85 | -2.40% | - |
| Jul 23, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 82.83 | -1.18% | - |
| Jul 22, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 83.83 | -0.59% | - |
| Jul 21, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.32 | -1.73% | - |
| Jul 20, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 85.81 | -0.57% | - |
| Jul 17, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.31 | 1.16% | - |
| Jul 16, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.32 | 2.38% | - |
| Jul 15, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.33 | -1.18% | - |
| Jul 14, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.32 | 0.59% | - |
| Jul 13, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 83.83 | -0.59% | - |