LVMH Moët Hennessy - Louis Vuitton, Société Européenne (BIT:1MC)
Italy · Delayed Price · Currency is EUR 399.80
+2.05 (0.52%)
At close: Sep 25, 2026
BIT:1MC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 402.40 | 402.40 | 395.40 | 399.80 | 399.80 | 0.52% | 3,046 |
| Sep 24, 2026 | 398.40 | 401.70 | 396.00 | 397.75 | 397.75 | 0.21% | 1,415 |
| Sep 23, 2026 | 404.55 | 408.50 | 396.50 | 396.90 | 396.90 | -1.56% | 2,628 |
| Sep 22, 2026 | 406.50 | 408.95 | 401.60 | 403.20 | 403.20 | -0.48% | 1,869 |
| Sep 21, 2026 | 402.80 | 409.10 | 401.00 | 405.15 | 405.15 | 0.76% | 1,310 |
| Sep 18, 2026 | 408.55 | 408.85 | 401.70 | 402.10 | 402.10 | -2.45% | 1,622 |
| Sep 17, 2026 | 412.20 | 415.90 | 410.10 | 412.20 | 412.20 | 0.32% | 1,455 |
| Sep 16, 2026 | 406.15 | 411.55 | 403.85 | 410.90 | 410.90 | 0.56% | 1,099 |
| Sep 15, 2026 | 413.15 | 413.15 | 404.65 | 408.60 | 408.60 | -2.01% | 1,376 |
| Sep 14, 2026 | 413.05 | 417.55 | 408.55 | 417.00 | 417.00 | 0.42% | 1,252 |
| Sep 11, 2026 | 407.60 | 419.30 | 407.60 | 415.25 | 415.25 | 1.89% | 1,574 |
| Sep 10, 2026 | 410.10 | 412.10 | 405.20 | 407.55 | 407.55 | -1.13% | 2,137 |
| Sep 9, 2026 | 424.25 | 424.25 | 409.05 | 412.20 | 412.20 | -3.58% | 4,706 |
| Sep 8, 2026 | 431.50 | 433.10 | 426.00 | 427.50 | 427.50 | -0.67% | 1,091 |
| Sep 7, 2026 | 428.00 | 432.45 | 423.85 | 430.40 | 430.40 | 0.19% | 1,164 |
| Sep 4, 2026 | 430.35 | 433.70 | 428.00 | 429.60 | 429.60 | -0.09% | 2,473 |
| Sep 3, 2026 | 436.80 | 436.80 | 425.50 | 430.00 | 430.00 | -2.17% | 5,936 |
| Sep 2, 2026 | 445.00 | 445.00 | 435.20 | 439.55 | 439.55 | -1.00% | 2,651 |
| Sep 1, 2026 | 450.25 | 452.60 | 443.00 | 444.00 | 444.00 | -2.08% | 1,965 |
| Aug 31, 2026 | 459.40 | 461.00 | 453.50 | 453.45 | 453.45 | -1.33% | 1,134 |
| Aug 28, 2026 | 449.50 | 460.25 | 449.50 | 459.55 | 459.55 | 2.68% | 1,221 |
| Aug 27, 2026 | 451.60 | 451.60 | 445.25 | 447.55 | 447.55 | -1.56% | 1,204 |
| Aug 26, 2026 | 454.70 | 457.50 | 453.30 | 454.65 | 454.65 | 0.76% | 711 |
| Aug 25, 2026 | 462.50 | 463.05 | 450.55 | 451.20 | 451.20 | -1.90% | 621 |
| Aug 24, 2026 | 453.70 | 459.95 | 452.20 | 459.95 | 459.95 | 1.74% | 599 |
| Aug 21, 2026 | 445.75 | 453.15 | 443.05 | 452.10 | 452.10 | 1.94% | 752 |
| Aug 20, 2026 | 456.60 | 456.60 | 443.50 | 443.50 | 443.50 | -2.75% | 1,529 |
| Aug 19, 2026 | 448.30 | 456.45 | 447.35 | 456.05 | 456.05 | 2.25% | 960 |
| Aug 18, 2026 | 446.00 | 449.65 | 445.40 | 446.00 | 446.00 | -0.21% | 1,470 |
| Aug 17, 2026 | 456.80 | 458.30 | 444.55 | 446.95 | 446.95 | -2.57% | 3,290 |
| 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% | 2,210 |
| 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 |