LVMH Moët Hennessy - Louis Vuitton, Société Européenne (EPA:MC)
France · Delayed Price · Currency is EUR 549.15
+6.35 (1.17%)
Jan 29, 2026, 3:24 PM CET
LVMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 543.30 | 552.00 | 540.60 | 549.70 | - | 1.27% | 244,891 |
| 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 |
| Dec 9, 2025 | 621.50 | 623.80 | 614.90 | 616.30 | 616.30 | -1.42% | 226,771 |
| Dec 8, 2025 | 625.90 | 627.40 | 619.00 | 625.20 | 625.20 | -0.46% | 272,851 |
| Dec 5, 2025 | 630.10 | 631.00 | 621.60 | 628.10 | 628.10 | -0.79% | 405,642 |
| Dec 4, 2025 | 632.90 | 634.80 | 630.90 | 633.10 | 633.10 | 0.44% | 383,235 |
| Dec 3, 2025 | 630.50 | 633.90 | 624.70 | 630.30 | 630.30 | -0.93% | 325,251 |
| Dec 2, 2025 | 639.20 | 646.70 | 632.00 | 636.20 | 636.20 | -1.01% | 370,567 |
| Dec 1, 2025 | 635.80 | 646.50 | 632.70 | 642.70 | 637.20 | 1.13% | 368,728 |
| Nov 28, 2025 | 629.10 | 637.40 | 627.70 | 635.50 | 630.06 | 1.29% | 380,928 |
| Nov 27, 2025 | 625.40 | 628.70 | 621.60 | 627.40 | 622.03 | 0.32% | 157,842 |
| Nov 26, 2025 | 623.70 | 628.10 | 617.90 | 625.40 | 620.05 | 0.98% | 287,616 |
| Nov 25, 2025 | 621.70 | 623.50 | 613.60 | 619.30 | 614.00 | -0.39% | 381,010 |
| Nov 24, 2025 | 630.00 | 630.70 | 620.80 | 621.70 | 616.38 | -0.21% | 654,594 |
| Nov 21, 2025 | 610.80 | 623.00 | 609.10 | 623.00 | 617.67 | 0.55% | 451,386 |
| Nov 20, 2025 | 614.10 | 626.80 | 611.90 | 619.60 | 614.30 | 1.64% | 406,558 |
| Nov 19, 2025 | 608.70 | 614.70 | 603.70 | 609.60 | 604.38 | -0.28% | 329,533 |
| Nov 18, 2025 | 615.00 | 617.70 | 606.10 | 611.30 | 606.07 | -2.04% | 499,293 |