LVMH Moët Hennessy - Louis Vuitton, Société Européenne (BIT:1MC)
Italy · Delayed Price · Currency is EUR 478.15
+2.15 (0.45%)
At close: May 7, 2026
BIT:1MC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 478.25 | 493.00 | 476.90 | 478.15 | 478.15 | 0.45% | 2,166 |
| May 6, 2026 | 454.90 | 479.65 | 454.75 | 476.00 | 476.00 | 6.07% | 2,783 |
| May 5, 2026 | 444.00 | 453.20 | 441.35 | 448.75 | 448.75 | 0.87% | 826 |
| May 4, 2026 | 453.15 | 454.95 | 443.50 | 444.90 | 444.90 | -1.32% | 1,508 |
| Apr 30, 2026 | 444.55 | 452.00 | 440.50 | 450.85 | 450.85 | -0.91% | 1,335 |
| Apr 29, 2026 | 455.75 | 455.75 | 445.95 | 455.00 | 455.00 | -0.71% | 2,282 |
| Apr 28, 2026 | 461.45 | 464.70 | 456.05 | 458.25 | 458.25 | -2.13% | 1,083 |
| Apr 27, 2026 | 474.15 | 474.15 | 466.50 | 468.20 | 460.69 | -0.86% | 1,629 |
| Apr 24, 2026 | 470.00 | 474.50 | 464.45 | 472.25 | 464.67 | -0.88% | 2,055 |
| Apr 23, 2026 | 470.05 | 477.25 | 469.00 | 476.45 | 468.81 | 0.07% | 1,660 |
| Apr 22, 2026 | 488.00 | 488.00 | 474.10 | 476.10 | 468.46 | -2.24% | 1,862 |
| Apr 21, 2026 | 493.30 | 496.90 | 487.00 | 487.00 | 479.19 | -1.22% | 584 |
| Apr 20, 2026 | 490.35 | 493.00 | 486.10 | 493.00 | 485.09 | -0.91% | 1,637 |
| Apr 17, 2026 | 485.65 | 503.20 | 484.20 | 497.55 | 489.57 | 2.81% | 1,526 |
| Apr 16, 2026 | 484.50 | 489.45 | 483.00 | 483.95 | 476.19 | 0.59% | 1,004 |
| Apr 15, 2026 | 478.45 | 482.50 | 468.55 | 481.10 | 473.38 | -0.07% | 1,600 |
| Apr 14, 2026 | 475.50 | 487.15 | 467.00 | 481.45 | 473.73 | 0.08% | 2,665 |
| Apr 13, 2026 | 476.80 | 481.05 | 473.45 | 481.05 | 473.33 | -0.73% | 682 |
| Apr 10, 2026 | 488.45 | 492.45 | 484.85 | 484.60 | 476.83 | 0.16% | 926 |
| Apr 9, 2026 | 492.95 | 492.95 | 476.80 | 483.85 | 476.09 | -3.04% | 1,400 |
| Apr 8, 2026 | 489.45 | 505.50 | 480.45 | 499.00 | 490.99 | 6.90% | 1,878 |
| Apr 7, 2026 | 475.00 | 481.15 | 466.00 | 466.80 | 459.31 | -0.60% | 745 |
| Apr 2, 2026 | 465.65 | 471.75 | 464.60 | 469.60 | 462.07 | -0.34% | 686 |
| Apr 1, 2026 | 475.10 | 476.55 | 466.50 | 471.20 | 463.64 | 1.72% | 1,049 |
| Mar 31, 2026 | 461.00 | 465.75 | 459.80 | 463.25 | 455.82 | 0.06% | 1,047 |
| Mar 30, 2026 | 457.90 | 463.40 | 456.60 | 462.95 | 455.52 | 1.57% | 606 |
| Mar 27, 2026 | 458.40 | 459.70 | 454.20 | 455.80 | 448.49 | -0.58% | 695 |
| Mar 26, 2026 | 458.95 | 465.85 | 457.50 | 458.45 | 451.10 | -1.25% | 529 |
| Mar 25, 2026 | 464.85 | 468.10 | 458.00 | 464.25 | 456.80 | 0.84% | 1,175 |
| Mar 24, 2026 | 466.80 | 468.90 | 457.55 | 460.40 | 453.01 | -1.36% | 818 |
| Mar 23, 2026 | 451.05 | 478.95 | 451.05 | 466.75 | 459.26 | 3.04% | 7,224 |
| Mar 20, 2026 | 468.05 | 468.05 | 453.00 | 453.00 | 445.73 | -1.84% | 1,575 |
| Mar 19, 2026 | 461.90 | 464.90 | 459.45 | 461.50 | 454.10 | -1.41% | 601 |
| Mar 18, 2026 | 474.40 | 477.85 | 465.00 | 468.10 | 460.59 | -0.92% | 796 |
| Mar 17, 2026 | 481.80 | 481.80 | 470.95 | 472.45 | 464.87 | -1.61% | 875 |
| Mar 16, 2026 | 477.45 | 480.55 | 468.10 | 480.20 | 472.50 | 1.17% | 1,879 |
| Mar 13, 2026 | 489.00 | 493.20 | 470.85 | 474.65 | 467.04 | -4.06% | 1,002 |
| Mar 12, 2026 | 492.00 | 496.75 | 491.45 | 494.75 | 486.81 | -0.89% | 579 |
| Mar 11, 2026 | 500.30 | 503.70 | 497.90 | 499.20 | 491.19 | -0.99% | 502 |
| Mar 10, 2026 | 510.10 | 510.80 | 500.70 | 504.20 | 496.11 | 1.60% | 1,763 |
| Mar 9, 2026 | 492.70 | 500.00 | 488.55 | 496.25 | 488.29 | -0.85% | 791 |
| Mar 6, 2026 | 509.50 | 511.40 | 497.00 | 500.50 | 492.47 | -0.64% | 848 |
| Mar 5, 2026 | 500.30 | 509.90 | 498.75 | 503.70 | 495.62 | -0.73% | 619 |
| Mar 4, 2026 | 508.10 | 508.60 | 499.35 | 507.40 | 499.26 | 1.56% | 948 |
| Mar 3, 2026 | 509.90 | 513.70 | 496.55 | 499.60 | 491.59 | -4.09% | 8,165 |
| Mar 2, 2026 | 527.30 | 528.30 | 510.90 | 520.90 | 512.54 | -4.68% | 1,790 |
| Feb 27, 2026 | 548.60 | 549.30 | 539.40 | 546.50 | 537.73 | -1.34% | 1,020 |
| Feb 26, 2026 | 549.90 | 558.30 | 548.90 | 553.90 | 545.01 | 0.31% | 550 |
| Feb 25, 2026 | 566.40 | 567.00 | 549.30 | 552.20 | 543.34 | -1.67% | 1,241 |
| Feb 24, 2026 | 554.20 | 566.00 | 552.70 | 561.60 | 552.59 | 0.47% | 666 |