LVMH Moët Hennessy - Louis Vuitton, Société Européenne (BIT:1MC)
Italy · Delayed Price · Currency is EUR 594.30
+9.50 (1.62%)
Last updated: Jan 22, 2026, 9:51 AM CET
BIT:1MC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 571.30 | 586.40 | 571.30 | 584.80 | 584.80 | 0.86% | 823 |
| Jan 20, 2026 | 575.90 | 579.80 | 564.40 | 579.80 | 579.80 | -0.29% | 2,571 |
| Jan 19, 2026 | 582.90 | 589.20 | 580.10 | 581.50 | 581.50 | -4.15% | 2,096 |
| Jan 16, 2026 | 625.00 | 625.00 | 602.90 | 606.70 | 606.70 | -3.36% | 1,690 |
| Jan 15, 2026 | 646.50 | 646.50 | 623.40 | 627.80 | 627.80 | -1.29% | 1,165 |
| Jan 14, 2026 | 651.00 | 651.50 | 636.00 | 636.00 | 636.00 | -1.65% | 582 |
| Jan 13, 2026 | 647.10 | 651.50 | 644.00 | 646.70 | 646.70 | -0.31% | 912 |
| Jan 12, 2026 | 653.00 | 654.00 | 643.30 | 648.70 | 648.70 | -0.43% | 806 |
| Jan 9, 2026 | 638.70 | 653.00 | 638.70 | 651.50 | 651.50 | 3.91% | 1,518 |
| Jan 8, 2026 | 625.00 | 636.50 | 622.40 | 627.00 | 627.00 | -0.16% | 317 |
| Jan 7, 2026 | 642.10 | 642.10 | 618.90 | 628.00 | 628.00 | -2.88% | 1,227 |
| Jan 6, 2026 | 639.40 | 647.10 | 632.70 | 646.60 | 646.60 | 0.84% | 711 |
| Jan 5, 2026 | 642.80 | 648.10 | 637.00 | 641.20 | 641.20 | -0.39% | 1,046 |
| Jan 2, 2026 | 639.30 | 645.90 | 639.30 | 643.70 | 643.70 | 2.99% | 553 |
| Dec 30, 2025 | 631.60 | 641.50 | 625.00 | 625.00 | 625.00 | -1.47% | 768 |
| Dec 29, 2025 | 633.70 | 635.00 | 629.70 | 634.30 | 634.30 | 0.95% | 697 |
| Dec 23, 2025 | 627.30 | 630.00 | 625.80 | 628.30 | 628.30 | 0.03% | 243 |
| Dec 22, 2025 | 630.30 | 634.40 | 626.30 | 628.10 | 628.10 | -1.09% | 719 |
| Dec 19, 2025 | 635.40 | 639.20 | 632.90 | 635.00 | 635.00 | -0.75% | 497 |
| Dec 18, 2025 | 629.00 | 639.20 | 627.00 | 639.80 | 639.80 | 1.36% | 558 |
| Dec 17, 2025 | 633.50 | 633.50 | 625.90 | 631.20 | 631.20 | -1.13% | 746 |
| Dec 16, 2025 | 622.80 | 638.40 | 622.80 | 638.40 | 638.40 | 1.66% | 880 |
| Dec 15, 2025 | 629.10 | 636.50 | 625.40 | 628.00 | 628.00 | 0.46% | 762 |
| Dec 12, 2025 | 625.70 | 627.60 | 621.40 | 625.10 | 625.10 | -0.10% | 367 |
| Dec 11, 2025 | 624.60 | 630.40 | 620.80 | 625.70 | 625.70 | 1.23% | 983 |
| Dec 10, 2025 | 613.40 | 623.60 | 611.10 | 618.10 | 618.10 | 0.26% | 404 |
| Dec 9, 2025 | 621.60 | 623.60 | 615.10 | 616.50 | 616.50 | -1.17% | 723 |
| Dec 8, 2025 | 625.40 | 625.40 | 618.90 | 623.80 | 623.80 | -0.43% | 436 |
| Dec 5, 2025 | 629.50 | 629.50 | 621.70 | 626.50 | 626.50 | -1.04% | 977 |
| Dec 4, 2025 | 633.10 | 634.70 | 630.80 | 633.10 | 633.10 | 0.36% | 1,055 |
| Dec 3, 2025 | 650.00 | 650.00 | 625.00 | 630.80 | 630.80 | -0.74% | 1,086 |
| Dec 2, 2025 | 640.80 | 646.50 | 632.70 | 635.50 | 635.50 | -1.53% | 448 |
| Dec 1, 2025 | 633.80 | 646.10 | 632.60 | 645.40 | 639.90 | 1.83% | 1,019 |
| Nov 28, 2025 | 628.80 | 637.20 | 628.00 | 633.80 | 628.39 | 0.97% | 835 |
| Nov 27, 2025 | 624.60 | 628.60 | 622.80 | 627.70 | 622.35 | 0.03% | 320 |
| Nov 26, 2025 | 624.10 | 627.50 | 618.90 | 627.50 | 622.15 | 1.37% | 424 |
| Nov 25, 2025 | 620.40 | 622.70 | 614.20 | 619.00 | 613.72 | -1.04% | 513 |
| Nov 24, 2025 | 629.80 | 629.80 | 620.70 | 625.50 | 620.17 | 0.55% | 573 |
| Nov 21, 2025 | 609.60 | 622.20 | 609.60 | 622.10 | 616.79 | -0.92% | 1,043 |
| Nov 20, 2025 | 616.40 | 627.90 | 612.60 | 627.90 | 622.54 | 2.68% | 297 |
| Nov 19, 2025 | 608.50 | 613.60 | 604.00 | 611.50 | 606.28 | -0.15% | 639 |
| Nov 18, 2025 | 617.80 | 617.80 | 606.20 | 612.40 | 607.18 | -3.33% | 951 |
| Nov 17, 2025 | 632.50 | 634.40 | 620.10 | 633.50 | 628.10 | - | 664 |
| Nov 14, 2025 | 635.80 | 643.00 | 628.50 | 633.50 | 628.10 | -0.80% | 1,257 |
| Nov 13, 2025 | 650.70 | 654.90 | 636.00 | 638.60 | 633.15 | -1.75% | 1,699 |
| Nov 12, 2025 | 635.80 | 650.50 | 635.80 | 650.00 | 644.46 | 2.59% | 2,073 |
| Nov 11, 2025 | 622.00 | 638.70 | 622.00 | 633.60 | 628.20 | 2.24% | 2,547 |
| Nov 10, 2025 | 616.30 | 620.20 | 611.60 | 619.70 | 614.41 | 2.77% | 1,064 |
| Nov 7, 2025 | 603.80 | 605.10 | 600.90 | 603.00 | 597.86 | -1.36% | 806 |
| Nov 6, 2025 | 609.60 | 616.50 | 599.00 | 611.30 | 606.09 | -0.23% | 1,091 |