LVMH Moët Hennessy - Louis Vuitton, Société Européenne (BIT:1MC)
Italy · Delayed Price · Currency is EUR 494.50
-13.30 (-2.62%)
At close: Sep 5, 2025
BIT:1MC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 500.60 | 503.00 | 491.00 | 494.50 | - | -2.62% | 2,194 |
| Sep 4, 2025 | 516.00 | 519.40 | 499.00 | 507.80 | - | -2.50% | 1,775 |
| Sep 3, 2025 | 519.90 | 524.70 | 516.00 | 520.80 | - | 1.52% | 1,281 |
| Sep 2, 2025 | 515.00 | 523.70 | 512.00 | 513.00 | - | 2.05% | 3,251 |
| Sep 1, 2025 | 505.10 | 509.00 | 502.00 | 502.70 | - | -0.36% | 980 |
| Aug 29, 2025 | 510.90 | 515.60 | 504.30 | 504.50 | - | -2.10% | 1,367 |
| Aug 28, 2025 | 503.90 | 525.50 | 503.90 | 515.30 | - | 2.77% | 4,751 |
| Aug 27, 2025 | 486.65 | 507.00 | 486.65 | 501.40 | - | 3.03% | 2,577 |
| Aug 26, 2025 | 485.00 | 495.05 | 483.55 | 486.65 | - | -0.22% | 824 |
| Aug 25, 2025 | 494.20 | 494.20 | 486.45 | 487.70 | - | -1.74% | 1,668 |
| Aug 22, 2025 | 484.80 | 498.50 | 484.75 | 496.35 | - | 2.28% | 1,624 |
| Aug 21, 2025 | 492.65 | 492.65 | 482.85 | 485.30 | - | -1.70% | 924 |
| Aug 20, 2025 | 486.60 | 498.35 | 485.65 | 493.70 | - | 1.64% | 2,341 |
| Aug 19, 2025 | 474.80 | 490.95 | 474.80 | 485.75 | - | 2.41% | 2,008 |
| Aug 18, 2025 | 477.80 | 477.80 | 470.10 | 474.30 | - | 0.44% | 606 |
| Aug 14, 2025 | 469.00 | 473.15 | 463.40 | 472.20 | - | 0.47% | 1,613 |
| Aug 13, 2025 | 458.85 | 470.15 | 458.85 | 470.00 | - | 2.72% | 1,887 |
| Aug 12, 2025 | 460.00 | 461.15 | 450.40 | 457.55 | - | -0.03% | 1,192 |
| Aug 11, 2025 | 465.35 | 467.30 | 455.60 | 457.70 | - | -0.82% | 949 |
| Aug 8, 2025 | 465.10 | 465.10 | 458.20 | 461.50 | - | -0.09% | 1,169 |
| Aug 7, 2025 | 459.85 | 469.00 | 458.40 | 461.90 | - | 0.87% | 1,225 |
| Aug 6, 2025 | 459.20 | 460.70 | 453.75 | 457.90 | - | -0.02% | 860 |
| Aug 5, 2025 | 463.05 | 463.15 | 451.85 | 458.00 | - | -2.14% | 1,909 |
| Aug 4, 2025 | 463.00 | 468.00 | 459.00 | 468.00 | - | 1.34% | 949 |
| Aug 1, 2025 | 470.00 | 470.40 | 460.00 | 461.80 | - | -2.01% | 1,548 |
| Jul 31, 2025 | 479.55 | 480.20 | 470.80 | 471.25 | - | -2.17% | 1,171 |
| Jul 30, 2025 | 475.50 | 487.00 | 475.50 | 481.70 | - | 1.11% | 1,762 |
| Jul 29, 2025 | 485.00 | 485.00 | 475.05 | 476.40 | - | -2.65% | 2,200 |
| Jul 28, 2025 | 496.40 | 500.00 | 488.50 | 489.35 | - | 0.14% | 2,220 |
| Jul 25, 2025 | 467.00 | 494.35 | 460.05 | 488.65 | - | 4.15% | 3,877 |
| Jul 24, 2025 | 485.00 | 485.00 | 464.00 | 469.20 | - | -2.45% | 2,369 |
| Jul 23, 2025 | 477.80 | 481.00 | 473.75 | 481.00 | - | 3.25% | 1,065 |
| Jul 22, 2025 | 467.10 | 470.00 | 464.00 | 465.85 | - | -0.88% | 1,150 |
| Jul 21, 2025 | 474.00 | 475.10 | 465.35 | 470.00 | - | -0.20% | 1,266 |
| Jul 18, 2025 | 481.10 | 483.80 | 470.85 | 470.95 | - | -2.42% | 1,692 |
| Jul 17, 2025 | 478.80 | 485.10 | 472.40 | 482.65 | - | 1.43% | 1,627 |
| Jul 16, 2025 | 476.05 | 478.40 | 470.70 | 475.85 | - | -0.27% | 996 |
| Jul 15, 2025 | 478.50 | 486.20 | 477.15 | 477.15 | - | -0.28% | 1,739 |
| Jul 14, 2025 | 482.05 | 483.65 | 477.40 | 478.50 | - | -2.01% | 1,696 |
| Jul 11, 2025 | 500.20 | 500.20 | 488.15 | 488.30 | - | -2.55% | 1,552 |
| Jul 10, 2025 | 490.20 | 503.20 | 490.00 | 501.10 | - | 2.91% | 3,779 |
| Jul 9, 2025 | 485.00 | 489.20 | 479.90 | 486.95 | - | 0.88% | 1,638 |
| Jul 8, 2025 | 475.55 | 484.60 | 474.15 | 482.70 | - | 1.42% | 1,004 |
| Jul 7, 2025 | 480.00 | 480.00 | 472.20 | 475.95 | - | -0.37% | 1,322 |
| Jul 4, 2025 | 483.75 | 483.75 | 475.00 | 477.70 | - | -1.71% | 1,102 |
| Jul 3, 2025 | 494.95 | 494.95 | 485.30 | 486.00 | - | -0.74% | 2,772 |
| Jul 2, 2025 | 473.95 | 492.65 | 467.00 | 489.60 | - | 3.30% | 7,468 |
| Jul 1, 2025 | 447.90 | 473.95 | 446.90 | 473.95 | - | 5.82% | 2,525 |
| Jun 30, 2025 | 450.90 | 453.00 | 446.00 | 447.90 | - | -1.99% | 1,996 |
| Jun 27, 2025 | 441.95 | 457.00 | 440.30 | 457.00 | - | 4.46% | 1,271 |