Marriott Vacations Worldwide Corporation (FRA:M8V)
Germany · Delayed Price · Currency is EUR 85.00
-2.00 (-2.30%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:M8V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.30% | - |
| Jun 25, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 2.35% | - |
| Jun 24, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 4.29% | - |
| Jun 23, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -2.98% | - |
| Jun 22, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Jun 19, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 3.07% | - |
| Jun 18, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.24% | - |
| Jun 17, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.23% | - |
| Jun 16, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Jun 15, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.89% | - |
| Jun 12, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 5.30% | - |
| Jun 11, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| Jun 10, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Jun 9, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| Jun 8, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 4.08% | - |
| Jun 5, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.38% | - |
| Jun 4, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -4.61% | - |
| Jun 3, 2026 | 76.00 | 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% | - |