LVMH Moët Hennessy - Louis Vuitton, Société Européenne (EPA:MC)
France · Delayed Price · Currency is EUR 472.60
+2.80 (0.60%)
Jun 2, 2026, 3:35 PM CET
LVMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 473.00 | 479.75 | 473.00 | 473.55 | - | 0.80% | 258,341 |
| Jun 1, 2026 | 475.30 | 482.65 | 465.40 | 469.80 | 469.80 | -0.69% | 621,238 |
| May 29, 2026 | 486.00 | 491.10 | 473.05 | 473.05 | 473.05 | -1.64% | 1,701,998 |
| May 28, 2026 | 479.75 | 486.65 | 473.95 | 480.95 | 480.95 | -0.62% | 417,341 |
| May 27, 2026 | 474.15 | 493.10 | 473.40 | 483.95 | 483.95 | 3.14% | 723,742 |
| May 26, 2026 | 477.00 | 477.00 | 469.10 | 469.20 | 469.20 | -1.82% | 347,337 |
| May 25, 2026 | 476.20 | 480.65 | 473.95 | 477.90 | 477.90 | 1.12% | 375,016 |
| May 22, 2026 | 481.00 | 484.53 | 469.80 | 472.60 | 472.60 | -0.20% | 433,313 |
| May 21, 2026 | 472.90 | 480.60 | 468.55 | 473.55 | 473.55 | -0.05% | 569,293 |
| May 20, 2026 | 460.70 | 480.00 | 458.85 | 473.80 | 473.80 | 2.55% | 574,600 |
| May 19, 2026 | 456.05 | 465.85 | 454.60 | 462.00 | 462.00 | 1.26% | 528,303 |
| May 18, 2026 | 445.75 | 461.25 | 444.35 | 456.25 | 456.25 | 0.14% | 488,335 |
| May 15, 2026 | 454.50 | 459.80 | 452.80 | 455.60 | 455.60 | -1.14% | 530,300 |
| May 14, 2026 | 456.85 | 462.55 | 453.80 | 460.85 | 460.85 | 1.89% | 461,620 |
| May 13, 2026 | 452.20 | 454.40 | 444.75 | 452.30 | 452.30 | -0.17% | 556,573 |
| May 12, 2026 | 451.00 | 460.95 | 449.80 | 453.05 | 453.05 | 0.23% | 494,592 |
| May 11, 2026 | 470.35 | 471.60 | 450.00 | 452.00 | 452.00 | -4.38% | 683,161 |
| May 8, 2026 | 474.00 | 477.45 | 471.50 | 472.70 | 472.70 | -1.17% | 338,602 |
| May 7, 2026 | 477.45 | 493.50 | 476.65 | 478.30 | 478.30 | 0.91% | 625,472 |
| May 6, 2026 | 455.00 | 479.85 | 454.10 | 474.00 | 474.00 | 5.11% | 755,072 |
| May 5, 2026 | 442.05 | 453.15 | 441.25 | 450.95 | 450.95 | 1.35% | 467,424 |
| May 4, 2026 | 453.50 | 455.35 | 443.20 | 444.95 | 444.95 | -1.43% | 639,945 |
| Apr 30, 2026 | 444.85 | 452.30 | 440.00 | 451.40 | 451.40 | 0.66% | 663,061 |
| Apr 29, 2026 | 452.60 | 453.35 | 445.40 | 448.45 | 448.45 | -1.39% | 482,053 |
| Apr 28, 2026 | 461.00 | 464.50 | 454.75 | 454.75 | 454.75 | -1.13% | 507,456 |
| Apr 27, 2026 | 473.25 | 474.25 | 466.40 | 467.45 | 459.95 | -0.89% | 373,342 |
| Apr 24, 2026 | 469.85 | 474.80 | 464.25 | 471.65 | 464.08 | -0.75% | 472,376 |
| Apr 23, 2026 | 470.00 | 477.65 | 468.15 | 475.20 | 467.58 | 0.19% | 562,027 |
| Apr 22, 2026 | 483.75 | 484.95 | 473.50 | 474.30 | 466.69 | -2.41% | 458,903 |
| Apr 21, 2026 | 490.40 | 497.40 | 486.00 | 486.00 | 478.20 | -0.93% | 530,998 |
| Apr 20, 2026 | 488.95 | 492.60 | 484.65 | 490.55 | 482.68 | -1.77% | 482,695 |
| Apr 17, 2026 | 485.80 | 503.70 | 483.40 | 499.40 | 491.39 | 3.17% | 875,001 |
| Apr 16, 2026 | 484.10 | 490.00 | 481.75 | 484.05 | 476.28 | 0.45% | 419,784 |
| Apr 15, 2026 | 478.90 | 483.45 | 468.25 | 481.90 | 474.17 | 0.09% | 562,316 |
| Apr 14, 2026 | 476.00 | 487.65 | 466.50 | 481.45 | 473.73 | -0.06% | 988,273 |
| Apr 13, 2026 | 476.00 | 481.75 | 473.20 | 481.75 | 474.02 | -0.32% | 505,697 |
| Apr 10, 2026 | 488.45 | 492.85 | 483.30 | 483.30 | 475.55 | -0.13% | 495,552 |
| Apr 9, 2026 | 493.05 | 494.85 | 475.68 | 483.95 | 476.19 | -2.99% | 631,425 |
| Apr 8, 2026 | 498.25 | 505.50 | 492.75 | 498.85 | 490.85 | 6.85% | 948,639 |
| Apr 7, 2026 | 475.00 | 481.95 | 464.65 | 466.85 | 459.36 | -0.89% | 446,476 |
| Apr 2, 2026 | 467.10 | 474.70 | 463.75 | 471.05 | 463.49 | -0.01% | 310,354 |
| Apr 1, 2026 | 477.20 | 477.90 | 465.55 | 471.10 | 463.54 | 1.73% | 447,850 |
| Mar 31, 2026 | 460.35 | 467.05 | 459.35 | 463.10 | 455.67 | -0.12% | 536,097 |
| Mar 30, 2026 | 455.45 | 463.80 | 454.65 | 463.65 | 456.21 | 1.73% | 366,692 |
| Mar 27, 2026 | 458.30 | 459.70 | 453.35 | 455.75 | 448.44 | -0.56% | 507,326 |
| Mar 26, 2026 | 456.15 | 466.15 | 456.15 | 458.30 | 450.95 | -0.88% | 648,041 |
| Mar 25, 2026 | 465.00 | 468.20 | 457.60 | 462.35 | 454.93 | 0.35% | 482,280 |
| Mar 24, 2026 | 470.20 | 473.45 | 456.68 | 460.75 | 453.36 | -1.25% | 586,208 |
| Mar 23, 2026 | 451.00 | 481.55 | 450.90 | 466.60 | 459.11 | 1.89% | 762,197 |
| Mar 20, 2026 | 465.00 | 468.65 | 453.65 | 457.95 | 450.60 | -0.50% | 1,359,678 |