Marriott International, Inc. (VIE:MAR)
Austria · Delayed Price · Currency is EUR 312.30
-1.40 (-0.45%)
Last updated: Apr 27, 2026, 1:00 PM CET
VIE:MAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 312.40 | 312.40 | 312.25 | 312.25 | - | -0.46% | - |
| Apr 24, 2026 | 313.50 | 314.25 | 313.15 | 313.70 | 313.70 | -0.79% | - |
| Apr 23, 2026 | 311.05 | 316.20 | 311.05 | 316.20 | 316.20 | -0.49% | - |
| Apr 22, 2026 | 321.55 | 321.55 | 317.75 | 317.75 | 317.75 | -0.34% | - |
| Apr 21, 2026 | 319.55 | 324.45 | 318.85 | 318.85 | 318.85 | -0.53% | - |
| Apr 20, 2026 | 319.10 | 320.55 | 319.05 | 320.55 | 320.55 | 0.27% | - |
| Apr 17, 2026 | 309.75 | 319.70 | 309.40 | 319.70 | 319.70 | 3.33% | - |
| Apr 16, 2026 | 308.55 | 309.90 | 308.55 | 309.40 | 309.40 | 0.67% | - |
| Apr 15, 2026 | 309.70 | 311.05 | 307.35 | 307.35 | 307.35 | -0.77% | - |
| Apr 14, 2026 | 305.25 | 309.75 | 304.05 | 309.75 | 309.75 | 2.99% | - |
| Apr 13, 2026 | 301.30 | 301.55 | 300.65 | 300.75 | 300.75 | -0.31% | - |
| Apr 10, 2026 | 301.00 | 302.05 | 300.90 | 301.70 | 301.70 | 2.01% | - |
| Apr 9, 2026 | 298.10 | 298.10 | 295.75 | 295.75 | 295.75 | -0.62% | - |
| Apr 8, 2026 | 292.50 | 297.60 | 292.50 | 297.60 | 297.60 | 3.55% | 63 |
| Apr 7, 2026 | 292.15 | 293.15 | 287.40 | 287.40 | 287.40 | -0.07% | - |
| Apr 2, 2026 | 285.75 | 287.60 | 284.65 | 287.60 | 287.60 | 1.43% | - |
| Apr 1, 2026 | 284.15 | 284.15 | 283.55 | 283.55 | 283.55 | 1.11% | - |
| Mar 31, 2026 | 280.65 | 280.90 | 280.45 | 280.45 | 280.45 | -0.41% | - |
| Mar 30, 2026 | 277.00 | 281.60 | 277.00 | 281.60 | 281.60 | 1.55% | - |
| Mar 27, 2026 | 283.00 | 283.00 | 277.30 | 277.30 | 277.30 | -1.60% | - |
| Mar 26, 2026 | 281.90 | 283.70 | 280.15 | 281.80 | 281.80 | 0.21% | - |
| Mar 25, 2026 | 283.00 | 283.00 | 281.20 | 281.20 | 281.20 | 0.18% | - |
| Mar 24, 2026 | 282.60 | 282.60 | 279.50 | 280.70 | 280.70 | -1.32% | - |
| Mar 23, 2026 | 274.55 | 285.30 | 274.55 | 284.45 | 284.45 | 2.60% | - |
| Mar 20, 2026 | 281.15 | 281.15 | 277.25 | 277.25 | 277.25 | -0.73% | - |
| Mar 19, 2026 | 281.45 | 281.50 | 279.30 | 279.30 | 279.30 | -1.88% | - |
| Mar 18, 2026 | 285.50 | 285.50 | 284.00 | 284.65 | 284.65 | 1.61% | - |
| Mar 11, 2026 | 280.75 | 280.75 | 279.95 | 280.15 | 280.15 | -0.04% | - |
| Mar 10, 2026 | 283.45 | 283.60 | 280.25 | 280.25 | 280.25 | 1.72% | - |
| Mar 9, 2026 | 272.95 | 276.40 | 270.85 | 275.50 | 275.50 | -0.47% | - |
| Mar 6, 2026 | 286.20 | 286.40 | 276.80 | 276.80 | 276.80 | -2.48% | - |
| Mar 5, 2026 | 288.55 | 290.25 | 283.85 | 283.85 | 283.85 | -2.44% | 23 |
| Mar 4, 2026 | 288.00 | 291.40 | 288.00 | 290.95 | 290.95 | 3.39% | - |
| Mar 3, 2026 | 279.70 | 281.40 | 277.50 | 281.40 | 281.40 | -1.63% | - |
| Mar 2, 2026 | 285.20 | 287.00 | 281.85 | 286.05 | 286.05 | -2.02% | - |
| Feb 27, 2026 | 295.35 | 296.60 | 291.95 | 291.95 | 291.95 | -1.78% | - |
| Feb 26, 2026 | 292.95 | 297.25 | 292.95 | 297.25 | 297.25 | 1.82% | - |
| Feb 24, 2026 | 291.55 | 292.40 | 290.85 | 291.95 | 291.38 | 0.92% | - |
| Feb 23, 2026 | 293.05 | 294.65 | 289.30 | 289.30 | 288.74 | -1.63% | - |
| Feb 20, 2026 | 298.20 | 298.20 | 294.10 | 294.10 | 293.53 | -1.52% | - |
| Feb 19, 2026 | 301.15 | 301.15 | 298.65 | 298.65 | 298.07 | -1.84% | - |
| Feb 18, 2026 | 304.15 | 306.35 | 301.70 | 304.25 | 303.66 | - | - |
| Feb 17, 2026 | 298.15 | 304.25 | 298.15 | 304.25 | 303.66 | 2.08% | - |
| Feb 16, 2026 | 299.05 | 299.60 | 298.05 | 298.05 | 297.47 | -1.05% | - |
| Feb 13, 2026 | 299.10 | 301.20 | 298.35 | 301.20 | 300.61 | -1.62% | - |
| Feb 12, 2026 | 303.25 | 306.15 | 302.40 | 306.15 | 305.55 | 0.66% | - |
| Feb 11, 2026 | 304.20 | 304.20 | 303.20 | 304.15 | 303.56 | 0.12% | - |
| Feb 10, 2026 | 275.95 | 303.80 | 275.95 | 303.80 | 303.21 | 10.45% | - |
| Feb 9, 2026 | 281.45 | 281.45 | 275.05 | 275.05 | 274.52 | -1.80% | - |
| Feb 6, 2026 | 277.35 | 280.10 | 276.85 | 280.10 | 279.56 | 2.26% | - |