LVMH Moët Hennessy - Louis Vuitton, Société Européenne (EPA:MC)
France · Delayed Price · Currency is EUR 463.65
-8.70 (-1.84%)
Aug 1, 2025, 3:10 PM CET
LVMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 479.30 | 481.05 | 470.20 | 472.35 | 472.35 | -1.75% | 570,031 |
| Jul 30, 2025 | 474.80 | 487.15 | 474.80 | 480.75 | 480.75 | 1.25% | 503,050 |
| Jul 29, 2025 | 489.00 | 489.45 | 474.80 | 474.80 | 474.80 | -2.94% | 699,038 |
| Jul 28, 2025 | 495.75 | 500.20 | 487.55 | 489.20 | 489.20 | 0.10% | 667,768 |
| Jul 25, 2025 | 464.95 | 494.40 | 460.10 | 488.70 | 488.70 | 3.92% | 1,004,012 |
| Jul 24, 2025 | 483.25 | 483.50 | 463.75 | 470.25 | 470.25 | -2.02% | 522,409 |
| Jul 23, 2025 | 477.15 | 480.85 | 473.35 | 479.95 | 479.95 | 3.09% | 466,961 |
| Jul 22, 2025 | 466.15 | 470.20 | 463.55 | 465.55 | 465.55 | -0.69% | 413,256 |
| Jul 21, 2025 | 474.15 | 474.85 | 465.30 | 468.80 | 468.80 | -0.84% | 352,498 |
| Jul 18, 2025 | 481.00 | 484.40 | 470.60 | 472.75 | 472.75 | -0.86% | 451,192 |
| Jul 17, 2025 | 479.35 | 485.35 | 472.25 | 476.85 | 476.85 | 0.26% | 429,162 |
| Jul 16, 2025 | 474.35 | 479.40 | 469.55 | 475.60 | 475.60 | -0.37% | 402,058 |
| Jul 15, 2025 | 479.45 | 486.50 | 477.35 | 477.35 | 477.35 | -0.46% | 414,119 |
| Jul 14, 2025 | 481.50 | 484.15 | 477.45 | 479.55 | 479.55 | -1.67% | 416,095 |
| Jul 11, 2025 | 501.00 | 501.30 | 487.70 | 487.70 | 487.70 | -3.43% | 483,687 |
| Jul 10, 2025 | 489.75 | 505.00 | 488.30 | 505.00 | 505.00 | 3.52% | 685,442 |
| Jul 9, 2025 | 483.35 | 489.60 | 479.65 | 487.85 | 487.85 | 1.08% | 459,382 |
| Jul 8, 2025 | 474.75 | 484.90 | 472.85 | 482.65 | 482.65 | 1.54% | 417,527 |
| Jul 7, 2025 | 478.00 | 479.15 | 470.60 | 475.35 | 475.35 | -0.42% | 327,388 |
| Jul 4, 2025 | 482.70 | 483.60 | 474.90 | 477.35 | 477.35 | -1.76% | 359,252 |
| Jul 3, 2025 | 495.00 | 495.25 | 485.05 | 485.90 | 485.90 | -0.53% | 600,087 |
| Jul 2, 2025 | 474.20 | 492.65 | 466.15 | 488.50 | 488.50 | 4.15% | 1,092,297 |
| Jul 1, 2025 | 446.50 | 469.05 | 446.50 | 469.05 | 469.05 | 5.50% | 676,415 |
| Jun 30, 2025 | 449.95 | 452.95 | 444.60 | 444.60 | 444.60 | -1.05% | 627,500 |
| Jun 27, 2025 | 441.10 | 449.30 | 440.30 | 449.30 | 449.30 | 2.69% | 536,063 |
| Jun 26, 2025 | 445.30 | 449.80 | 436.55 | 437.55 | 437.55 | -1.63% | 561,542 |
| Jun 25, 2025 | 453.65 | 456.00 | 443.85 | 444.80 | 444.80 | -1.93% | 480,189 |
| Jun 24, 2025 | 465.10 | 467.20 | 450.00 | 453.55 | 453.55 | 0.83% | 513,993 |
| Jun 23, 2025 | 445.70 | 451.30 | 444.03 | 449.80 | 449.80 | -0.03% | 399,236 |
| Jun 20, 2025 | 454.75 | 457.00 | 448.70 | 449.95 | 449.95 | -0.57% | 1,523,772 |
| Jun 19, 2025 | 456.00 | 459.80 | 450.55 | 452.55 | 452.55 | -2.48% | 475,583 |
| Jun 18, 2025 | 459.80 | 466.20 | 459.60 | 464.05 | 464.05 | 0.73% | 380,815 |
| Jun 17, 2025 | 461.40 | 467.25 | 459.15 | 460.70 | 460.70 | -1.42% | 409,249 |
| Jun 16, 2025 | 461.30 | 469.60 | 461.30 | 467.35 | 467.35 | 1.29% | 428,699 |
| Jun 13, 2025 | 460.00 | 463.25 | 457.25 | 461.40 | 461.40 | -1.59% | 574,846 |
| Jun 12, 2025 | 468.00 | 472.30 | 462.95 | 468.85 | 468.85 | -0.37% | 525,876 |
| Jun 11, 2025 | 476.85 | 482.75 | 470.50 | 470.60 | 470.60 | -0.90% | 637,539 |
| Jun 10, 2025 | 466.75 | 475.40 | 466.15 | 474.85 | 474.85 | 0.70% | 524,847 |
| Jun 9, 2025 | 471.00 | 477.35 | 470.45 | 471.55 | 471.55 | 0.06% | 390,447 |
| Jun 6, 2025 | 468.00 | 474.15 | 467.70 | 471.25 | 471.25 | 0.24% | 289,488 |
| Jun 5, 2025 | 481.15 | 483.95 | 467.70 | 470.10 | 470.10 | -1.37% | 545,281 |
| Jun 4, 2025 | 475.00 | 479.30 | 470.90 | 476.65 | 476.65 | 0.64% | 529,986 |
| Jun 3, 2025 | 475.80 | 477.75 | 466.00 | 473.60 | 473.60 | -0.75% | 594,655 |
| Jun 2, 2025 | 471.85 | 478.90 | 467.35 | 477.20 | 477.20 | -0.22% | 432,937 |
| May 30, 2025 | 481.10 | 483.50 | 477.15 | 478.25 | 478.25 | -0.62% | 930,255 |
| May 29, 2025 | 495.10 | 497.65 | 479.20 | 481.25 | 481.25 | -0.50% | 367,399 |
| May 28, 2025 | 485.00 | 486.10 | 481.70 | 483.65 | 483.65 | 0.36% | 533,957 |
| May 27, 2025 | 475.75 | 485.00 | 475.40 | 481.90 | 481.90 | -0.32% | 440,665 |
| May 26, 2025 | 487.05 | 488.70 | 480.25 | 483.45 | 483.45 | 0.93% | 318,156 |
| May 23, 2025 | 486.80 | 489.85 | 466.80 | 479.00 | 479.00 | -1.26% | 830,264 |