LVMH Moët Hennessy - Louis Vuitton, Société Européenne (EPA:MC)
France · Delayed Price · Currency is EUR 612.10
+0.80 (0.13%)
Nov 19, 2025, 3:56 PM CET
LVMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 608.70 | 613.30 | 603.70 | 611.60 | - | 0.05% | 110,894 |
| Nov 18, 2025 | 615.00 | 617.70 | 606.10 | 611.30 | 611.30 | -2.04% | 499,293 |
| Nov 17, 2025 | 632.00 | 634.50 | 620.10 | 624.00 | 624.00 | -2.04% | 321,628 |
| Nov 14, 2025 | 635.80 | 643.90 | 628.30 | 637.00 | 637.00 | 0.03% | 357,865 |
| Nov 13, 2025 | 650.00 | 654.70 | 636.00 | 636.80 | 636.80 | -1.61% | 450,276 |
| Nov 12, 2025 | 637.00 | 650.40 | 635.00 | 647.20 | 647.20 | 2.26% | 487,410 |
| Nov 11, 2025 | 622.10 | 639.10 | 621.30 | 632.90 | 632.90 | 2.43% | 405,420 |
| Nov 10, 2025 | 616.20 | 620.60 | 611.20 | 617.90 | 617.90 | 2.44% | 323,780 |
| Nov 7, 2025 | 602.20 | 606.40 | 600.60 | 603.20 | 603.20 | 0.53% | 291,704 |
| Nov 6, 2025 | 610.80 | 617.10 | 598.50 | 600.00 | 600.00 | -2.09% | 403,702 |
| Nov 5, 2025 | 596.30 | 617.60 | 591.40 | 612.80 | 612.80 | 0.26% | 286,517 |
| Nov 4, 2025 | 609.90 | 612.50 | 602.00 | 611.20 | 611.20 | -0.91% | 291,674 |
| Nov 3, 2025 | 612.70 | 621.70 | 609.00 | 616.80 | 616.80 | 0.77% | 310,321 |
| Oct 31, 2025 | 607.30 | 613.70 | 605.70 | 612.10 | 612.10 | 0.33% | 367,194 |
| Oct 30, 2025 | 614.90 | 618.60 | 605.20 | 610.10 | 610.10 | -1.41% | 286,364 |
| Oct 29, 2025 | 611.30 | 620.20 | 610.00 | 618.80 | 618.80 | 0.68% | 367,283 |
| Oct 28, 2025 | 606.60 | 617.00 | 606.40 | 614.60 | 614.60 | 0.51% | 253,829 |
| Oct 27, 2025 | 613.00 | 614.40 | 603.20 | 611.50 | 611.50 | -0.16% | 291,320 |
| Oct 24, 2025 | 622.00 | 624.20 | 609.00 | 612.50 | 612.50 | -1.34% | 276,678 |
| Oct 23, 2025 | 622.30 | 631.70 | 620.60 | 620.80 | 620.80 | -0.39% | 370,311 |
| Oct 22, 2025 | 610.90 | 623.20 | 606.70 | 623.20 | 623.20 | 1.04% | 709,684 |
| Oct 21, 2025 | 609.20 | 619.60 | 608.70 | 616.80 | 616.80 | 0.77% | 381,067 |
| Oct 20, 2025 | 607.20 | 614.10 | 605.30 | 612.10 | 612.10 | 1.06% | 360,732 |
| Oct 17, 2025 | 597.00 | 608.00 | 594.10 | 605.70 | 605.70 | 0.58% | 429,369 |
| Oct 16, 2025 | 598.70 | 607.90 | 593.30 | 602.20 | 602.20 | 0.72% | 553,170 |
| Oct 15, 2025 | 602.00 | 611.80 | 585.50 | 597.90 | 597.90 | 12.22% | 1,376,612 |
| Oct 14, 2025 | 534.00 | 536.00 | 527.40 | 532.80 | 532.80 | -1.41% | 448,092 |
| Oct 13, 2025 | 548.20 | 557.10 | 535.90 | 540.40 | 540.40 | -1.03% | 518,104 |
| Oct 10, 2025 | 562.00 | 567.70 | 543.80 | 546.00 | 546.00 | -2.36% | 582,762 |
| Oct 9, 2025 | 585.00 | 585.30 | 558.80 | 559.20 | 559.20 | -2.83% | 535,910 |
| Oct 8, 2025 | 555.70 | 576.90 | 554.80 | 575.50 | 575.50 | 2.77% | 651,388 |
| Oct 7, 2025 | 546.00 | 563.20 | 545.00 | 560.00 | 560.00 | 3.63% | 689,135 |
| Oct 6, 2025 | 551.00 | 551.40 | 537.70 | 540.40 | 540.40 | -2.30% | 600,595 |
| Oct 3, 2025 | 542.90 | 553.10 | 539.60 | 553.10 | 553.10 | 1.88% | 586,960 |
| Oct 2, 2025 | 533.80 | 544.60 | 533.30 | 542.90 | 542.90 | 3.61% | 561,065 |
| Oct 1, 2025 | 523.30 | 529.80 | 521.70 | 524.00 | 524.00 | 0.67% | 381,637 |
| Sep 30, 2025 | 522.00 | 524.40 | 516.70 | 520.50 | 520.50 | -0.50% | 461,947 |
| Sep 29, 2025 | 519.10 | 525.80 | 514.40 | 523.10 | 523.10 | 1.43% | 398,489 |
| Sep 26, 2025 | 510.00 | 520.40 | 508.80 | 515.70 | 515.70 | 1.76% | 395,227 |
| Sep 25, 2025 | 509.10 | 514.20 | 504.60 | 506.80 | 506.80 | -0.45% | 394,947 |
| Sep 24, 2025 | 521.30 | 521.60 | 507.70 | 509.10 | 509.10 | -2.69% | 530,170 |
| Sep 23, 2025 | 510.00 | 530.10 | 507.60 | 523.20 | 523.20 | 3.20% | 502,090 |
| Sep 22, 2025 | 510.60 | 512.90 | 502.50 | 507.00 | 507.00 | -0.71% | 286,999 |
| Sep 19, 2025 | 514.00 | 521.80 | 510.60 | 510.60 | 510.60 | -1.35% | 884,978 |
| Sep 18, 2025 | 509.60 | 525.30 | 509.30 | 517.60 | 517.60 | 1.23% | 529,829 |
| Sep 17, 2025 | 510.10 | 512.30 | 503.50 | 511.30 | 511.30 | 0.71% | 508,171 |
| Sep 16, 2025 | 503.80 | 516.10 | 502.60 | 507.70 | 507.70 | 0.69% | 559,413 |
| Sep 15, 2025 | 492.80 | 506.20 | 492.30 | 504.20 | 504.20 | 2.76% | 420,577 |
| Sep 12, 2025 | 486.50 | 494.15 | 483.05 | 490.65 | 490.65 | 0.68% | 382,126 |
| Sep 11, 2025 | 490.85 | 493.45 | 483.55 | 487.35 | 487.35 | -0.49% | 357,770 |