LVMH Moët Hennessy - Louis Vuitton, Société Européenne (BIT:1MC)
Italy · Delayed Price · Currency is EUR 461.65
+7.55 (1.66%)
At close: Jul 24, 2026
BIT:1MC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 476.80 | 484.50 | 475.60 | 478.95 | 478.95 | 1.64% | 974 |
| Jun 4, 2026 | 460.45 | 479.35 | 460.45 | 471.20 | 471.20 | 1.86% | 739 |
| Jun 3, 2026 | 473.05 | 473.95 | 462.25 | 462.60 | 462.60 | -2.68% | 966 |
| Jun 2, 2026 | 473.15 | 479.05 | 471.90 | 475.35 | 475.35 | 0.69% | 575 |
| Jun 1, 2026 | 475.40 | 482.05 | 464.95 | 472.10 | 472.10 | -0.39% | 1,598 |
| May 29, 2026 | 486.40 | 492.80 | 473.95 | 473.95 | 473.95 | -1.46% | 1,460 |
| May 28, 2026 | 479.50 | 484.40 | 474.25 | 480.95 | 480.95 | -0.63% | 789 |
| May 27, 2026 | 473.05 | 493.00 | 473.05 | 484.00 | 484.00 | 3.08% | 2,352 |
| May 26, 2026 | 477.50 | 477.50 | 469.75 | 469.55 | 469.55 | -2.38% | 711 |
| May 25, 2026 | 478.75 | 481.00 | 474.50 | 481.00 | 481.00 | 1.67% | 1,505 |
| May 22, 2026 | 481.00 | 482.80 | 470.20 | 473.10 | 473.10 | -0.22% | 1,331 |
| May 21, 2026 | 473.20 | 480.35 | 468.95 | 474.15 | 474.15 | 0.19% | 1,384 |
| May 20, 2026 | 460.00 | 477.80 | 459.00 | 473.25 | 473.25 | 2.70% | 1,103 |
| May 19, 2026 | 455.10 | 465.70 | 455.10 | 460.80 | 460.80 | 1.25% | 1,513 |