LVMH Moët Hennessy - Louis Vuitton, Société Européenne (BIT:1MC)
Italy · Delayed Price · Currency is EUR 514.00
+8.70 (1.72%)
At close: Sep 26, 2025
BIT:1MC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 509.20 | 520.00 | 509.20 | 514.00 | 514.00 | 1.72% | 1,254 |
| Sep 25, 2025 | 509.10 | 512.60 | 504.70 | 505.30 | 505.30 | -0.86% | 1,395 |
| Sep 24, 2025 | 520.00 | 520.00 | 508.10 | 509.70 | 509.70 | -2.86% | 2,397 |
| Sep 23, 2025 | 510.00 | 530.00 | 507.10 | 524.70 | 524.70 | 3.55% | 2,949 |
| Sep 22, 2025 | 512.30 | 512.30 | 502.40 | 506.70 | 506.70 | -1.54% | 1,532 |
| Sep 19, 2025 | 514.00 | 521.90 | 512.70 | 514.60 | 514.60 | -0.29% | 2,921 |
| Sep 18, 2025 | 511.00 | 525.00 | 511.00 | 516.10 | 516.10 | 1.36% | 2,289 |
| Sep 17, 2025 | 509.70 | 512.00 | 504.30 | 509.20 | 509.20 | 0.63% | 951 |
| Sep 16, 2025 | 506.10 | 515.00 | 503.20 | 506.00 | 506.00 | 0.08% | 1,972 |
| Sep 15, 2025 | 493.40 | 505.60 | 493.00 | 505.60 | 505.60 | 3.23% | 2,251 |
| Sep 12, 2025 | 488.20 | 494.20 | 483.80 | 489.80 | 489.80 | 0.60% | 1,071 |
| Sep 11, 2025 | 492.05 | 492.55 | 483.85 | 486.90 | 486.90 | -0.32% | 1,153 |
| Sep 10, 2025 | 491.20 | 496.95 | 486.80 | 488.45 | 488.45 | -0.72% | 1,181 |
| Sep 9, 2025 | 496.00 | 503.70 | 488.50 | 492.00 | 492.00 | -0.86% | 1,790 |
| Sep 8, 2025 | 498.35 | 499.00 | 494.15 | 496.25 | 496.25 | 0.35% | 838 |
| Sep 5, 2025 | 500.60 | 503.00 | 491.00 | 494.50 | 494.50 | -2.62% | 2,194 |
| Sep 4, 2025 | 516.00 | 519.40 | 499.00 | 507.80 | 507.80 | -2.50% | 1,775 |
| Sep 3, 2025 | 519.90 | 524.70 | 516.00 | 520.80 | 520.80 | 1.52% | 1,281 |
| Sep 2, 2025 | 515.00 | 523.70 | 512.00 | 513.00 | 513.00 | 2.05% | 3,251 |
| Sep 1, 2025 | 505.10 | 509.00 | 502.00 | 502.70 | 502.70 | -0.36% | 980 |
| Aug 29, 2025 | 510.90 | 515.60 | 504.30 | 504.50 | 504.50 | -2.10% | 1,367 |
| Aug 28, 2025 | 503.90 | 525.50 | 503.90 | 515.30 | 515.30 | 2.77% | 4,751 |
| Aug 27, 2025 | 486.65 | 507.00 | 486.65 | 501.40 | 501.40 | 3.03% | 2,577 |
| Aug 26, 2025 | 485.00 | 495.05 | 483.55 | 486.65 | 486.65 | -0.22% | 824 |
| Aug 25, 2025 | 494.20 | 494.20 | 486.45 | 487.70 | 487.70 | -1.74% | 1,668 |
| Aug 22, 2025 | 484.80 | 498.50 | 484.75 | 496.35 | 496.35 | 2.28% | 1,624 |
| Aug 21, 2025 | 492.65 | 492.65 | 482.85 | 485.30 | 485.30 | -1.70% | 924 |
| Aug 20, 2025 | 486.60 | 498.35 | 485.65 | 493.70 | 493.70 | 1.64% | 2,341 |
| Aug 19, 2025 | 474.80 | 490.95 | 474.80 | 485.75 | 485.75 | 2.41% | 2,008 |
| Aug 18, 2025 | 477.80 | 477.80 | 470.10 | 474.30 | 474.30 | 0.44% | 606 |
| Aug 14, 2025 | 469.00 | 473.15 | 463.40 | 472.20 | 472.20 | 0.47% | 1,613 |
| Aug 13, 2025 | 458.85 | 470.15 | 458.85 | 470.00 | 470.00 | 2.72% | 1,887 |
| Aug 12, 2025 | 460.00 | 461.15 | 450.40 | 457.55 | 457.55 | -0.03% | 1,192 |
| Aug 11, 2025 | 465.35 | 467.30 | 455.60 | 457.70 | 457.70 | -0.82% | 949 |
| Aug 8, 2025 | 465.10 | 465.10 | 458.20 | 461.50 | 461.50 | -0.09% | 1,169 |
| Aug 7, 2025 | 459.85 | 469.00 | 458.40 | 461.90 | 461.90 | 0.87% | 1,225 |
| Aug 6, 2025 | 459.20 | 460.70 | 453.75 | 457.90 | 457.90 | -0.02% | 860 |
| Aug 5, 2025 | 463.05 | 463.15 | 451.85 | 458.00 | 458.00 | -2.14% | 1,909 |
| Aug 4, 2025 | 463.00 | 468.00 | 459.00 | 468.00 | 468.00 | 1.34% | 949 |
| Aug 1, 2025 | 470.00 | 470.40 | 460.00 | 461.80 | 461.80 | -2.01% | 1,548 |
| Jul 31, 2025 | 479.55 | 480.20 | 470.80 | 471.25 | 471.25 | -2.17% | 1,171 |
| Jul 30, 2025 | 475.50 | 487.00 | 475.50 | 481.70 | 481.70 | 1.11% | 1,762 |
| Jul 29, 2025 | 485.00 | 485.00 | 475.05 | 476.40 | 476.40 | -2.65% | 2,200 |
| Jul 28, 2025 | 496.40 | 500.00 | 488.50 | 489.35 | 489.35 | 0.14% | 2,220 |
| Jul 25, 2025 | 467.00 | 494.35 | 460.05 | 488.65 | 488.65 | 4.15% | 3,877 |
| Jul 24, 2025 | 485.00 | 485.00 | 464.00 | 469.20 | 469.20 | -2.45% | 2,369 |
| Jul 23, 2025 | 477.80 | 481.00 | 473.75 | 481.00 | 481.00 | 3.25% | 1,065 |
| Jul 22, 2025 | 467.10 | 470.00 | 464.00 | 465.85 | 465.85 | -0.88% | 1,150 |
| Jul 21, 2025 | 474.00 | 475.10 | 465.35 | 470.00 | 470.00 | -0.20% | 1,266 |
| Jul 18, 2025 | 481.10 | 483.80 | 470.85 | 470.95 | 470.95 | -2.42% | 1,692 |