BKK:LVMH01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	11.30	11.70	11.20	11.60	11.60	1.75%	82,878
Jul 1, 2026	11.60	11.60	11.40	11.40	11.40	-0.87%	24,312
Jun 30, 2026	11.80	11.90	11.40	11.50	11.50	-1.71%	31,175
Jun 29, 2026	11.70	11.90	11.60	11.70	11.70	-	68,357
Jun 26, 2026	11.70	11.80	11.60	11.70	11.70	-0.85%	282,878
Jun 25, 2026	11.60	11.80	11.50	11.80	11.80	0.85%	201,668
Jun 24, 2026	11.50	11.70	11.40	11.70	11.70	2.63%	60,238
Jun 23, 2026	11.30	11.70	11.20	11.40	11.40	-1.72%	156,565
Jun 22, 2026	11.90	12.00	11.60	11.60	11.60	-4.13%	329,747
Jun 19, 2026	12.10	12.20	11.90	12.10	12.10	0.83%	58,527
Jun 18, 2026	12.10	12.30	12.00	12.00	12.00	-2.44%	38,454
Jun 17, 2026	11.80	12.40	11.80	12.30	12.30	-	126,481
Jun 16, 2026	12.30	12.30	12.30	12.30	12.30	-0.81%	1,000
Jun 15, 2026	12.20	12.90	12.00	12.40	12.40	-	444,688
Jun 12, 2026	11.80	12.40	11.70	12.40	12.40	5.98%	196,045
Jun 11, 2026	11.70	12.00	11.50	11.70	11.70	0.86%	218,567
Jun 10, 2026	11.60	11.80	11.60	11.60	11.60	-	211,059
Jun 9, 2026	11.30	11.60	11.30	11.60	11.60	3.57%	91,947
Jun 8, 2026	11.50	11.50	11.20	11.20	11.20	-1.75%	67,016
Jun 5, 2026	11.30	11.50	11.20	11.40	11.40	1.79%	61,208
Jun 4, 2026	11.10	11.40	11.00	11.20	11.20	-	566,407
Jun 2, 2026	11.60	11.60	11.20	11.20	11.20	-3.45%	173,613
May 29, 2026	11.50	11.60	11.30	11.60	11.60	2.65%	263,026
May 28, 2026	11.50	11.70	11.20	11.30	11.30	-1.74%	143,076
May 27, 2026	11.30	11.60	11.20	11.50	11.50	2.68%	734,171
May 26, 2026	11.30	11.50	11.20	11.20	11.20	-0.88%	26,922
May 25, 2026	11.30	11.40	11.10	11.30	11.30	0.89%	95,198
May 22, 2026	11.30	11.40	11.10	11.20	11.20	-0.88%	30,110
May 21, 2026	11.20	11.40	10.90	11.30	11.30	3.67%	95,348
May 20, 2026	10.90	11.10	10.80	10.90	10.90	-0.91%	17,508
May 19, 2026	10.80	11.00	10.80	11.00	11.00	1.85%	93,636
May 18, 2026	10.90	10.90	10.60	10.80	10.80	-0.92%	64,537
May 15, 2026	10.90	11.00	10.80	10.90	10.90	1.87%	40,437
May 14, 2026	10.70	10.90	10.70	10.70	10.70	0.94%	154,549
May 13, 2026	10.90	11.00	10.50	10.60	10.60	-3.64%	276,814
May 12, 2026	10.90	11.00	10.70	11.00	11.00	1.85%	131,424
May 11, 2026	11.30	11.30	10.80	10.80	10.80	-4.42%	242,486
May 8, 2026	11.40	11.50	11.20	11.30	11.30	-0.88%	31,600
May 7, 2026	11.20	11.70	11.10	11.40	11.40	1.79%	1,732,472
May 6, 2026	10.80	11.20	10.70	11.20	11.20	4.67%	115,425
May 5, 2026	10.60	10.90	10.50	10.70	10.70	0.94%	143,415
Apr 30, 2026	10.80	11.00	10.60	10.60	10.60	-2.75%	227,808
Apr 29, 2026	11.10	11.20	10.80	10.90	10.90	-3.54%	173,656
Apr 28, 2026	11.20	11.30	11.10	11.30	11.30	1.18%	33,769
Apr 27, 2026	11.20	11.40	11.20	11.30	11.17	1.80%	43,204
Apr 24, 2026	11.30	11.40	11.10	11.10	10.97	-1.77%	19,232
Apr 23, 2026	11.40	11.50	11.20	11.30	11.17	-0.88%	173,610
Apr 22, 2026	11.70	11.70	11.40	11.40	11.27	-2.56%	108,168
Apr 21, 2026	11.60	11.80	11.60	11.70	11.56	0.86%	107,865
Apr 20, 2026	11.60	11.90	11.50	11.60	11.46	-	141,551