LVMH Moët Hennessy - Louis Vuitton, Société Européenne (EPA:MC)
France · Delayed Price · Currency is EUR 554.70
+23.20 (4.37%)
At close: Feb 20, 2026
LVMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 641.50 | 646.20 | 637.90 | 641.80 | 641.80 | -0.50% | 313,581 |
| Dec 31, 2025 | 636.90 | 645.00 | 635.70 | 645.00 | 645.00 | 0.89% | 105,713 |
| Dec 30, 2025 | 631.10 | 641.60 | 630.10 | 639.30 | 639.30 | 0.96% | 179,559 |
| Dec 29, 2025 | 632.90 | 635.60 | 629.10 | 633.20 | 633.20 | 0.17% | 199,081 |
| Dec 24, 2025 | 629.70 | 634.70 | 629.50 | 632.10 | 632.10 | 0.77% | 55,878 |
| Dec 23, 2025 | 627.70 | 630.50 | 625.20 | 627.30 | 627.30 | -0.06% | 161,944 |
| Dec 22, 2025 | 631.00 | 634.70 | 625.80 | 627.70 | 627.70 | -0.63% | 242,646 |
| Dec 19, 2025 | 627.10 | 639.60 | 624.10 | 631.70 | 631.70 | -0.89% | 655,731 |
| Dec 18, 2025 | 629.90 | 640.00 | 626.40 | 637.40 | 637.40 | 0.90% | 358,726 |
| Dec 17, 2025 | 635.70 | 636.10 | 624.60 | 631.70 | 631.70 | -0.75% | 310,852 |
| Dec 16, 2025 | 622.70 | 638.00 | 622.40 | 636.50 | 636.50 | 1.66% | 439,780 |
| Dec 15, 2025 | 625.60 | 636.70 | 624.90 | 626.10 | 626.10 | 0.26% | 288,301 |
| Dec 12, 2025 | 625.00 | 630.00 | 621.30 | 624.50 | 624.50 | -0.11% | 234,630 |
| Dec 11, 2025 | 625.00 | 630.80 | 620.40 | 625.20 | 625.20 | 1.03% | 308,923 |
| Dec 10, 2025 | 616.00 | 624.80 | 611.00 | 618.80 | 618.80 | 0.41% | 301,108 |