Marriott Vacations Worldwide Corporation (FRA:M8V)
Germany · Delayed Price · Currency is EUR 76.00
-0.50 (-0.65%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:M8V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | - | -0.65% | - |
| Jun 2, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 5.52% | - |
| Jun 1, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| May 29, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| May 28, 2026 | 71.50 | 72.50 | 71.50 | 72.50 | 72.50 | 8.21% | 1 |
| May 27, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 4.18% | - |
| May 26, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.31 | 0.78% | - |
| May 25, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.82 | 0.78% | - |
| May 22, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.32 | 1.59% | - |
| May 21, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.33 | 5.00% | - |
| May 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.36 | -2.44% | - |
| May 19, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.85 | 3.36% | - |
| May 18, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.87 | -2.46% | 407 |
| May 15, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.35 | -0.81% | - |
| May 14, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.85 | - | - |
| May 13, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.85 | -2.38% | - |
| May 12, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.33 | -2.33% | - |
| May 11, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.82 | -1.53% | - |
| May 8, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.81 | -0.76% | - |
| May 7, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.30 | 5.60% | - |
| May 6, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.84 | 5.04% | - |
| May 5, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.87 | -3.25% | - |
| May 4, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.85 | 6.03% | - |
| Apr 30, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.39 | -4.13% | - |
| Apr 29, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.86 | -1.63% | - |
| Apr 28, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.85 | 0.82% | - |
| Apr 27, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.35 | 0.83% | - |
| Apr 24, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.86 | 0.83% | - |
| Apr 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.36 | -9.09% | - |
| Apr 22, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.30 | 1.54% | - |
| Apr 21, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.31 | 4.00% | - |
| Apr 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.84 | 5.04% | - |
| Apr 17, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.87 | 1.71% | - |
| Apr 16, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.88 | 2.63% | - |
| Apr 15, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.40 | -0.87% | - |
| Apr 14, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.89 | 1.77% | - |
| Apr 13, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.90 | -0.88% | - |
| Apr 10, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.40 | - | - |
| Apr 9, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.40 | - | - |
| Apr 8, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.40 | -0.87% | - |
| Apr 7, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.89 | 0.88% | - |
| Apr 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.40 | 1.79% | - |
| Apr 1, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.41 | -0.88% | - |
| Mar 31, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.90 | -0.88% | - |
| Mar 30, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.40 | -6.56% | - |
| Mar 27, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.35 | 0.83% | - |
| Mar 26, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.86 | - | - |
| Mar 25, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.86 | - | - |
| Mar 24, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.86 | -1.63% | - |
| Mar 23, 2026 | 58.00 | 61.50 | 58.00 | 61.50 | 60.85 | 0.82% | 407 |