LVMH Moët Hennessy - Louis Vuitton, Société Européenne (BIT:1MC)
Italy · Delayed Price · Currency is EUR 497.55
+13.60 (2.81%)
At close: Apr 17, 2026
BIT:1MC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 485.65 | 503.20 | 484.20 | 497.55 | 497.55 | 2.81% | 1,526 |
| Apr 16, 2026 | 484.50 | 489.45 | 483.00 | 483.95 | 483.95 | 0.59% | 1,004 |
| Apr 15, 2026 | 478.45 | 482.50 | 468.55 | 481.10 | 481.10 | -0.07% | 1,600 |
| Apr 14, 2026 | 475.50 | 487.15 | 467.00 | 481.45 | 481.45 | 0.08% | 2,665 |
| Apr 13, 2026 | 476.80 | 481.05 | 473.45 | 481.05 | 481.05 | -0.73% | 682 |
| Apr 10, 2026 | 488.45 | 492.45 | 484.85 | 484.60 | 484.60 | 0.16% | 926 |
| Apr 9, 2026 | 492.95 | 492.95 | 476.80 | 483.85 | 483.85 | -3.04% | 1,400 |
| Apr 8, 2026 | 489.45 | 505.50 | 480.45 | 499.00 | 499.00 | 6.90% | 1,878 |
| Apr 7, 2026 | 475.00 | 481.15 | 466.00 | 466.80 | 466.80 | -0.60% | 745 |
| Apr 2, 2026 | 465.65 | 471.75 | 464.60 | 469.60 | 469.60 | -0.34% | 686 |
| Apr 1, 2026 | 475.10 | 476.55 | 466.50 | 471.20 | 471.20 | 1.72% | 1,049 |
| Mar 31, 2026 | 461.00 | 465.75 | 459.80 | 463.25 | 463.25 | 0.06% | 1,047 |
| Mar 30, 2026 | 457.90 | 463.40 | 456.60 | 462.95 | 462.95 | 1.57% | 606 |
| Mar 27, 2026 | 458.40 | 459.70 | 454.20 | 455.80 | 455.80 | -0.58% | 695 |
| Mar 26, 2026 | 458.95 | 465.85 | 457.50 | 458.45 | 458.45 | -1.25% | 529 |
| Mar 25, 2026 | 464.85 | 468.10 | 458.00 | 464.25 | 464.25 | 0.84% | 1,175 |
| Mar 24, 2026 | 466.80 | 468.90 | 457.55 | 460.40 | 460.40 | -1.36% | 818 |
| Mar 23, 2026 | 451.05 | 478.95 | 451.05 | 466.75 | 466.75 | 3.04% | 7,224 |
| Mar 20, 2026 | 468.05 | 468.05 | 453.00 | 453.00 | 453.00 | -1.84% | 1,575 |
| Mar 19, 2026 | 461.90 | 464.90 | 459.45 | 461.50 | 461.50 | -1.41% | 601 |
| Mar 18, 2026 | 474.40 | 477.85 | 465.00 | 468.10 | 468.10 | -0.92% | 796 |
| Mar 17, 2026 | 481.80 | 481.80 | 470.95 | 472.45 | 472.45 | -1.61% | 875 |
| Mar 16, 2026 | 477.45 | 480.55 | 468.10 | 480.20 | 480.20 | 1.17% | 1,879 |
| Mar 13, 2026 | 489.00 | 493.20 | 470.85 | 474.65 | 474.65 | -4.06% | 1,002 |
| Mar 12, 2026 | 492.00 | 496.75 | 491.45 | 494.75 | 494.75 | -0.89% | 579 |
| Mar 11, 2026 | 500.30 | 503.70 | 497.90 | 499.20 | 499.20 | -0.99% | 502 |
| Mar 10, 2026 | 510.10 | 510.80 | 500.70 | 504.20 | 504.20 | 1.60% | 1,763 |
| Mar 9, 2026 | 492.70 | 500.00 | 488.55 | 496.25 | 496.25 | -0.85% | 791 |
| Mar 6, 2026 | 509.50 | 511.40 | 497.00 | 500.50 | 500.50 | -0.64% | 848 |
| Mar 5, 2026 | 500.30 | 509.90 | 498.75 | 503.70 | 503.70 | -0.73% | 619 |
| Mar 4, 2026 | 508.10 | 508.60 | 499.35 | 507.40 | 507.40 | 1.56% | 948 |
| Mar 3, 2026 | 509.90 | 513.70 | 496.55 | 499.60 | 499.60 | -4.09% | 8,165 |
| Mar 2, 2026 | 527.30 | 528.30 | 510.90 | 520.90 | 520.90 | -4.68% | 1,790 |
| Feb 27, 2026 | 548.60 | 549.30 | 539.40 | 546.50 | 546.50 | -1.34% | 1,020 |
| Feb 26, 2026 | 549.90 | 558.30 | 548.90 | 553.90 | 553.90 | 0.31% | 550 |
| Feb 25, 2026 | 566.40 | 567.00 | 549.30 | 552.20 | 552.20 | -1.67% | 1,241 |
| Feb 24, 2026 | 554.20 | 566.00 | 552.70 | 561.60 | 561.60 | 0.47% | 666 |
| Feb 23, 2026 | 554.40 | 569.10 | 552.00 | 559.00 | 559.00 | 0.83% | 882 |
| Feb 20, 2026 | 540.70 | 558.40 | 540.70 | 554.40 | 554.40 | 4.56% | 2,381 |
| Feb 19, 2026 | 528.90 | 531.20 | 523.90 | 530.20 | 530.20 | -1.56% | 334 |
| Feb 18, 2026 | 529.40 | 538.60 | 523.70 | 538.60 | 538.60 | 2.05% | 521 |
| Feb 17, 2026 | 516.00 | 527.60 | 516.00 | 527.80 | 527.80 | 1.77% | 876 |
| Feb 16, 2026 | 514.50 | 527.50 | 514.50 | 518.60 | 518.60 | 1.11% | 630 |
| Feb 13, 2026 | 522.30 | 522.30 | 512.20 | 512.90 | 512.90 | -2.34% | 1,424 |
| Feb 12, 2026 | 532.50 | 534.00 | 524.50 | 525.20 | 525.20 | -0.34% | 924 |
| Feb 11, 2026 | 535.80 | 536.10 | 526.00 | 527.00 | 527.00 | -2.14% | 1,058 |
| Feb 10, 2026 | 538.90 | 544.00 | 526.90 | 538.50 | 538.50 | 0.50% | 2,413 |
| Feb 9, 2026 | 539.50 | 539.50 | 532.90 | 535.80 | 535.80 | -0.07% | 294 |
| Feb 6, 2026 | 535.00 | 537.50 | 527.20 | 536.20 | 536.20 | 0.21% | 702 |
| Feb 5, 2026 | 541.50 | 541.80 | 532.00 | 535.10 | 535.10 | 0.02% | 712 |