LVMH Moët Hennessy - Louis Vuitton, Société Européenne (EPA:MC)
France · Delayed Price · Currency is EUR 473.70
-21.30 (-4.30%)
At close: Mar 13, 2026
LVMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 489.20 | 493.15 | 470.55 | 473.70 | 473.70 | -4.30% | 845,874 |
| Mar 12, 2026 | 495.30 | 497.40 | 490.20 | 495.00 | 495.00 | -1.06% | 557,471 |
| Mar 11, 2026 | 500.00 | 505.50 | 497.65 | 500.30 | 500.30 | -0.83% | 513,248 |
| Mar 10, 2026 | 510.00 | 512.50 | 500.20 | 504.50 | 504.50 | 1.37% | 497,768 |
| Mar 9, 2026 | 492.10 | 500.10 | 487.85 | 497.70 | 497.70 | -0.90% | 561,652 |
| Mar 6, 2026 | 509.90 | 512.20 | 496.80 | 502.20 | 502.20 | -0.71% | 539,491 |
| Mar 5, 2026 | 500.00 | 510.30 | 497.85 | 505.80 | 505.80 | -0.32% | 628,564 |
| Mar 4, 2026 | 509.60 | 510.00 | 498.85 | 507.40 | 507.40 | 1.04% | 543,674 |
| Mar 3, 2026 | 511.00 | 513.60 | 496.35 | 502.20 | 502.20 | -3.52% | 811,981 |
| Mar 2, 2026 | 510.00 | 528.80 | 506.00 | 520.50 | 520.50 | -4.34% | 774,130 |
| Feb 27, 2026 | 548.00 | 549.90 | 538.90 | 544.10 | 544.10 | -1.36% | 623,509 |
| Feb 26, 2026 | 549.60 | 558.90 | 548.40 | 551.60 | 551.60 | -0.25% | 370,208 |
| Feb 25, 2026 | 568.00 | 568.20 | 549.30 | 553.00 | 553.00 | -1.57% | 420,512 |
| Feb 24, 2026 | 554.60 | 566.30 | 552.10 | 561.80 | 561.80 | 0.68% | 377,541 |
| Feb 23, 2026 | 554.50 | 569.60 | 552.00 | 558.00 | 558.00 | 0.59% | 510,414 |
| Feb 20, 2026 | 541.40 | 559.20 | 540.10 | 554.70 | 554.70 | 4.37% | 929,807 |
| Feb 19, 2026 | 529.10 | 531.80 | 523.30 | 531.50 | 531.50 | -0.45% | 352,903 |
| Feb 18, 2026 | 529.00 | 534.50 | 523.20 | 533.90 | 533.90 | 1.17% | 372,173 |
| Feb 17, 2026 | 515.50 | 529.10 | 515.20 | 527.70 | 527.70 | 1.81% | 319,076 |
| Feb 16, 2026 | 521.70 | 527.90 | 518.10 | 518.30 | 518.30 | 0.80% | 270,417 |
| Feb 13, 2026 | 524.10 | 524.10 | 512.00 | 514.20 | 514.20 | -1.96% | 575,387 |
| Feb 12, 2026 | 533.00 | 534.70 | 524.20 | 524.50 | 524.50 | -0.11% | 452,881 |
| Feb 11, 2026 | 536.50 | 538.20 | 525.10 | 525.10 | 525.10 | -2.34% | 389,742 |
| Feb 10, 2026 | 540.00 | 543.90 | 527.10 | 537.70 | 537.70 | 0.43% | 424,913 |
| Feb 9, 2026 | 536.10 | 538.00 | 532.40 | 535.40 | 535.40 | -0.15% | 276,311 |
| Feb 6, 2026 | 534.00 | 537.60 | 527.40 | 536.20 | 536.20 | -0.37% | 328,385 |
| Feb 5, 2026 | 538.70 | 543.00 | 532.10 | 538.20 | 538.20 | 0.39% | 400,469 |
| Feb 4, 2026 | 530.40 | 537.70 | 527.50 | 536.10 | 536.10 | 1.34% | 474,341 |
| Feb 3, 2026 | 543.40 | 543.60 | 522.90 | 529.00 | 529.00 | -1.73% | 668,007 |
| Feb 2, 2026 | 547.00 | 548.90 | 538.30 | 538.30 | 538.30 | -1.57% | 670,274 |
| Jan 30, 2026 | 548.70 | 551.20 | 541.90 | 546.90 | 546.90 | 0.83% | 579,526 |
| Jan 29, 2026 | 543.30 | 552.00 | 540.60 | 542.40 | 542.40 | -0.07% | 609,605 |
| Jan 28, 2026 | 556.00 | 567.50 | 535.40 | 542.80 | 542.80 | -7.89% | 1,402,549 |
| Jan 27, 2026 | 586.70 | 593.40 | 584.50 | 589.30 | 589.30 | 0.22% | 351,605 |
| Jan 26, 2026 | 589.90 | 592.30 | 585.30 | 588.00 | 588.00 | -0.57% | 324,393 |
| Jan 23, 2026 | 592.60 | 596.50 | 586.20 | 591.40 | 591.40 | -0.72% | 307,456 |
| Jan 22, 2026 | 596.90 | 598.00 | 590.00 | 595.70 | 595.70 | 1.79% | 424,103 |
| Jan 21, 2026 | 576.90 | 587.10 | 575.20 | 585.20 | 585.20 | 2.67% | 401,160 |
| Jan 20, 2026 | 576.20 | 577.20 | 564.20 | 570.00 | 570.00 | -2.20% | 775,476 |
| Jan 19, 2026 | 585.00 | 590.20 | 580.00 | 582.80 | 582.80 | -4.33% | 568,048 |
| Jan 16, 2026 | 623.60 | 626.10 | 602.30 | 609.20 | 609.20 | -2.64% | 574,531 |
| Jan 15, 2026 | 645.80 | 647.30 | 622.70 | 625.70 | 625.70 | -1.91% | 570,522 |
| Jan 14, 2026 | 648.30 | 652.00 | 635.40 | 637.90 | 637.90 | -1.35% | 478,234 |
| Jan 13, 2026 | 646.90 | 652.40 | 643.60 | 646.60 | 646.60 | -0.26% | 262,288 |
| Jan 12, 2026 | 653.30 | 654.20 | 643.10 | 648.30 | 648.30 | -0.58% | 275,960 |
| Jan 9, 2026 | 635.10 | 654.30 | 635.10 | 652.10 | 652.10 | 2.77% | 426,319 |
| Jan 8, 2026 | 624.00 | 636.90 | 621.80 | 634.50 | 634.50 | 0.83% | 274,288 |
| Jan 7, 2026 | 644.80 | 644.90 | 619.40 | 629.30 | 629.30 | -2.34% | 382,674 |
| Jan 6, 2026 | 638.70 | 647.60 | 631.70 | 644.40 | 644.40 | 0.25% | 296,253 |
| Jan 5, 2026 | 643.70 | 649.00 | 635.70 | 642.80 | 642.80 | 0.16% | 266,328 |