LVMH Moët Hennessy - Louis Vuitton, Société Européenne (BIT:1MC)
Italy · Delayed Price · Currency is EUR 458.75
-2.90 (-0.63%)
At close: Aug 14, 2026
BIT:1MC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 463.30 | 463.30 | 457.85 | 458.75 | 458.75 | -0.63% | 1,898 |
| Aug 13, 2026 | 467.00 | 468.20 | 462.00 | 461.65 | 461.65 | -0.51% | 1,254 |
| Aug 12, 2026 | 474.95 | 476.10 | 460.90 | 464.00 | 464.00 | -3.08% | 3,264 |
| Aug 11, 2026 | 481.70 | 486.10 | 478.70 | 478.75 | 478.75 | -0.98% | 688 |
| Aug 10, 2026 | 480.40 | 487.20 | 479.50 | 483.50 | 483.50 | 0.76% | 614 |
| Aug 7, 2026 | 480.30 | 482.95 | 478.50 | 479.85 | 479.85 | -0.72% | 1,354 |
| Aug 6, 2026 | 484.40 | 487.85 | 482.85 | 483.35 | 483.35 | 0.82% | 1,329 |
| Aug 5, 2026 | 482.05 | 482.50 | 471.70 | 479.40 | 479.40 | -1.13% | 1,740 |
| Aug 4, 2026 | 488.90 | 488.90 | 475.30 | 484.90 | 484.90 | -0.89% | 1,681 |
| Aug 3, 2026 | 476.20 | 496.00 | 476.20 | 489.25 | 489.25 | 2.99% | 1,626 |
| Jul 31, 2026 | 468.20 | 477.25 | 468.20 | 475.05 | 475.05 | 0.73% | 1,427 |
| Jul 30, 2026 | 468.05 | 477.70 | 463.70 | 471.60 | 471.60 | 1.09% | 942 |
| Jul 29, 2026 | 478.10 | 486.00 | 465.80 | 466.50 | 466.50 | -0.64% | 2,202 |
| Jul 28, 2026 | 474.00 | 480.80 | 451.95 | 469.50 | 469.50 | 0.69% | 4,328 |
| Jul 27, 2026 | 466.20 | 468.80 | 463.30 | 466.30 | 466.30 | 1.01% | 1,332 |
| Jul 24, 2026 | 453.05 | 460.95 | 450.00 | 461.65 | 461.65 | 1.66% | 1,202 |
| Jul 23, 2026 | 475.20 | 475.20 | 453.45 | 454.10 | 454.10 | -4.44% | 2,287 |
| Jul 22, 2026 | 477.75 | 478.65 | 471.80 | 475.20 | 475.20 | -0.90% | 583 |
| Jul 21, 2026 | 485.65 | 486.70 | 477.60 | 479.50 | 479.50 | -1.74% | 656 |
| Jul 20, 2026 | 493.00 | 494.05 | 484.50 | 488.00 | 488.00 | -1.33% | 1,082 |
| Jul 17, 2026 | 501.00 | 501.90 | 491.75 | 494.60 | 494.60 | -1.38% | 522 |
| Jul 16, 2026 | 498.00 | 502.30 | 491.40 | 501.50 | 501.50 | 1.72% | 1,036 |
| Jul 15, 2026 | 499.60 | 499.60 | 482.05 | 493.00 | 493.00 | 1.87% | 766 |
| Jul 14, 2026 | 483.60 | 485.90 | 475.50 | 483.95 | 483.95 | -1.43% | 1,104 |
| Jul 13, 2026 | 485.70 | 493.70 | 485.70 | 490.95 | 490.95 | 0.45% | 466 |
| Jul 10, 2026 | 494.65 | 494.65 | 486.65 | 488.75 | 488.75 | -1.06% | 347 |
| Jul 9, 2026 | 497.30 | 497.30 | 485.10 | 494.00 | 494.00 | 2.11% | 630 |
| Jul 8, 2026 | 491.35 | 493.75 | 480.15 | 483.80 | 483.80 | -2.66% | 971 |
| Jul 7, 2026 | 497.35 | 502.00 | 494.70 | 497.00 | 497.00 | 1.27% | 777 |
| Jul 6, 2026 | 497.75 | 503.50 | 489.75 | 490.75 | 490.75 | -0.95% | 2,933 |
| Jul 3, 2026 | 495.00 | 496.60 | 489.65 | 495.45 | 495.45 | -0.39% | 988 |
| Jul 2, 2026 | 486.00 | 502.10 | 484.90 | 497.40 | 497.40 | 3.25% | 3,131 |
| Jul 1, 2026 | 481.40 | 482.95 | 471.75 | 481.75 | 481.75 | -0.57% | 1,548 |
| Jun 30, 2026 | 488.35 | 490.00 | 478.80 | 484.50 | 484.50 | -1.79% | 987 |
| Jun 29, 2026 | 494.45 | 496.80 | 488.40 | 493.35 | 493.35 | -0.34% | 618 |
| Jun 26, 2026 | 492.75 | 498.00 | 487.40 | 495.05 | 495.05 | 0.42% | 641 |
| Jun 25, 2026 | 491.20 | 499.20 | 488.00 | 493.00 | 493.00 | -0.18% | 364 |
| Jun 24, 2026 | 485.65 | 495.20 | 485.65 | 493.90 | 493.90 | 2.08% | 1,637 |
| Jun 23, 2026 | 480.00 | 484.85 | 475.20 | 483.85 | 483.85 | 0.18% | 915 |
| Jun 22, 2026 | 498.60 | 500.00 | 483.00 | 483.00 | 483.00 | -3.54% | 1,310 |
| Jun 19, 2026 | 512.10 | 515.40 | 500.70 | 500.70 | 500.70 | -2.78% | 1,442 |
| Jun 18, 2026 | 505.70 | 516.70 | 504.20 | 515.00 | 515.00 | 0.96% | 491 |
| Jun 17, 2026 | 517.00 | 526.00 | 510.00 | 510.10 | 510.10 | -1.92% | 910 |
| Jun 16, 2026 | 513.60 | 523.60 | 510.00 | 520.10 | 520.10 | 0.97% | 967 |
| Jun 15, 2026 | 533.60 | 536.40 | 514.60 | 515.10 | 515.10 | 1.12% | 1,782 |
| Jun 12, 2026 | 506.80 | 520.80 | 505.10 | 509.40 | 509.40 | 3.36% | 2,803 |
| Jun 11, 2026 | 486.75 | 506.60 | 485.35 | 492.85 | 492.85 | 0.82% | 3,383 |
| Jun 10, 2026 | 496.35 | 497.60 | 486.35 | 488.85 | 488.85 | -0.48% | 765 |
| Jun 9, 2026 | 481.55 | 496.00 | 481.55 | 491.20 | 491.20 | 1.61% | 1,000 |
| Jun 8, 2026 | 472.30 | 486.15 | 470.05 | 483.40 | 483.40 | 0.93% | 864 |