Marriott Vacations Worldwide Corporation (FRA:M8V)
Germany
· Delayed Price · Currency is EUR 47.80
+1.20 (2.58%)
Last updated: Dec 4, 2025, 9:46 AM CET
FRA:M8V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -2.93% | - |
| Dec 4, 2025 | 46.80 | 47.80 | 46.80 | 47.80 | 47.80 | 2.58% | 13 |
| Dec 3, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Dec 2, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.87% | - |
| Dec 1, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -2.94% | - |
| Nov 28, 2025 | 47.00 | 47.60 | 47.00 | 47.60 | 47.60 | 1.71% | 340 |
| Nov 27, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Nov 26, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 4.93% | - |
| Nov 25, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.36% | - |
| Nov 24, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 9.45% | - |
| Nov 21, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -2.90% | - |
| Nov 20, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 4.02% | - |
| Nov 19, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 2.05% | - |
| Nov 18, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | - |
| Nov 17, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | - |
| Nov 14, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -5.34% | - |
| Nov 13, 2025 | 40.40 | 41.20 | 40.40 | 41.20 | 41.20 | 3.00% | 100 |
| Nov 12, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | - |
| Nov 11, 2025 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | 0.49% | 100 |
| Nov 10, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -5.99% | - |
| Nov 7, 2025 | 42.60 | 43.40 | 42.60 | 43.40 | 43.40 | -16.54% | 100 |
| Nov 6, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -8.77% | 100 |
| Nov 5, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| Nov 4, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1.75% | 89 |
| Nov 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 31, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 30, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Oct 29, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.50% | - |
| Oct 28, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Oct 27, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Oct 24, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Oct 23, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 3.39% | - |
| Oct 22, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.61% | 35 |
| Oct 21, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Oct 20, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 2.68% | 50 |
| Oct 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Oct 16, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Oct 15, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 3.64% | - |
| Oct 14, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Oct 13, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Oct 10, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Oct 9, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Oct 8, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -3.48% | - |
| Oct 7, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Oct 6, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Oct 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.70% | - |
| Oct 2, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Oct 1, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -5.13% | - |
| Sep 30, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Sep 29, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Sep 26, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Sep 25, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Sep 24, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Sep 23, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -3.13% | - |
| Sep 22, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Sep 19, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | - |
| Sep 18, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Sep 17, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Sep 16, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.33 | - | - |
| Sep 15, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.33 | -2.99% | - |
| Sep 12, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.31 | 3.88% | - |
| Sep 11, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.84 | -3.01% | - |
| Sep 10, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.82 | 0.76% | - |
| Sep 9, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.32 | -0.75% | - |
| Sep 8, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.82 | -0.75% | - |
| Sep 5, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.31 | 1.52% | - |
| Sep 4, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.32 | 0.76% | - |
| Sep 3, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.83 | -0.76% | - |
| Sep 2, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.32 | 0.76% | - |
| Sep 1, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.83 | -1.50% | - |
| Aug 29, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.82 | - | - |
| Aug 28, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.82 | 0.76% | - |
| Aug 27, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.32 | 0.76% | - |
| Aug 26, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.83 | -2.24% | - |
| Aug 25, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.31 | 6.35% | - |
| Aug 22, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.35 | 1.61% | - |
| Aug 21, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.36 | -3.13% | - |
| Aug 20, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.34 | 0.79% | - |
| Aug 19, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.85 | - | - |
| Aug 18, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.85 | -0.78% | - |
| Aug 15, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.34 | -0.78% | - |
| Aug 14, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.84 | 3.20% | - |
| Aug 13, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.86 | 4.17% | - |
| Aug 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.38 | -0.83% | - |
| Aug 11, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.88 | - | - |
| Aug 8, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.88 | -1.63% | - |
| Aug 7, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.87 | -1.60% | - |
| Aug 6, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.86 | -2.34% | - |
| Aug 5, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.34 | 1.59% | - |
| Aug 4, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.35 | -1.56% | - |
| Aug 1, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.34 | -8.57% | - |
| Jul 31, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.28 | - | - |
| Jul 30, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.28 | -0.71% | 100 |
| Jul 29, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.78 | -1.40% | - |
| Jul 28, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.77 | 2.88% | - |
| Jul 25, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 68.79 | -2.11% | - |
| Jul 24, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.27 | 2.90% | - |
| Jul 23, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.29 | 2.99% | - |
| Jul 22, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.31 | -1.47% | - |
| Jul 21, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.30 | - | - |