LVMH Moët Hennessy - Louis Vuitton, Société Européenne (EPA:MC)
France · Delayed Price · Currency is EUR 461.70
+8.15 (1.80%)
Jul 24, 2026, 5:37 PM CET
EPA:MC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 451.80 | 461.70 | 449.50 | 461.70 | 461.70 | 1.80% | 602,580 |
| Jul 23, 2026 | 470.00 | 470.00 | 453.20 | 453.55 | 453.55 | -4.31% | 858,456 |
| Jul 22, 2026 | 475.00 | 479.55 | 470.85 | 474.00 | 474.00 | -0.95% | 570,614 |
| Jul 21, 2026 | 483.60 | 486.95 | 477.05 | 478.55 | 478.55 | -1.70% | 524,344 |
| Jul 20, 2026 | 491.95 | 494.55 | 484.25 | 486.85 | 486.85 | -1.67% | 288,346 |
| Jul 17, 2026 | 499.55 | 502.30 | 491.18 | 495.10 | 495.10 | -1.59% | 403,029 |
| Jul 16, 2026 | 491.00 | 503.10 | 491.00 | 503.10 | 503.10 | 1.47% | 404,055 |
| Jul 15, 2026 | 497.65 | 500.90 | 481.15 | 495.80 | 495.80 | 2.66% | 562,182 |
| Jul 14, 2026 | 484.65 | 486.10 | 475.20 | 482.95 | 482.95 | -1.74% | 293,665 |
| Jul 13, 2026 | 487.85 | 494.20 | 486.00 | 491.50 | 491.50 | 0.33% | 243,416 |
| Jul 10, 2026 | 492.95 | 495.15 | 486.35 | 489.90 | 489.90 | -0.62% | 331,061 |
| Jul 9, 2026 | 486.85 | 493.80 | 484.60 | 492.95 | 492.95 | 1.66% | 356,669 |
| Jul 8, 2026 | 493.55 | 494.60 | 480.25 | 484.90 | 484.90 | -2.20% | 562,427 |
| Jul 7, 2026 | 497.30 | 502.20 | 494.60 | 495.80 | 495.80 | 0.90% | 346,975 |
| Jul 6, 2026 | 495.65 | 503.80 | 489.05 | 491.40 | 491.40 | -0.87% | 621,778 |
| Jul 3, 2026 | 495.45 | 497.30 | 489.25 | 495.70 | 495.70 | -0.45% | 268,319 |
| Jul 2, 2026 | 484.55 | 502.20 | 483.80 | 497.95 | 497.95 | 3.52% | 496,575 |
| Jul 1, 2026 | 482.25 | 483.00 | 471.35 | 481.00 | 481.00 | -0.64% | 535,982 |
| Jun 30, 2026 | 490.00 | 491.50 | 478.55 | 484.10 | 484.10 | -1.67% | 594,173 |
| Jun 29, 2026 | 494.45 | 496.75 | 488.40 | 492.30 | 492.30 | -0.70% | 331,762 |
| Jun 26, 2026 | 493.45 | 498.50 | 487.20 | 495.75 | 495.75 | 0.27% | 469,731 |
| Jun 25, 2026 | 490.90 | 499.80 | 487.45 | 494.40 | 494.40 | 0.28% | 467,979 |
| Jun 24, 2026 | 484.65 | 495.40 | 484.65 | 493.00 | 493.00 | 1.92% | 527,249 |
| Jun 23, 2026 | 478.85 | 485.25 | 475.30 | 483.70 | 483.70 | 0.49% | 496,595 |
| Jun 22, 2026 | 499.20 | 501.50 | 481.35 | 481.35 | 481.35 | -3.59% | 1,100,825 |
| Jun 19, 2026 | 510.70 | 516.30 | 499.25 | 499.25 | 499.25 | -1.16% | 1,653,923 |
| Jun 18, 2026 | 507.00 | 517.50 | 505.10 | 505.10 | 505.10 | -1.15% | 858,552 |
| Jun 17, 2026 | 521.40 | 526.40 | 509.10 | 511.00 | 511.00 | -1.79% | 644,240 |
| Jun 16, 2026 | 512.80 | 523.80 | 509.80 | 520.30 | 520.30 | 1.50% | 582,796 |
| Jun 15, 2026 | 535.00 | 537.20 | 512.60 | 512.60 | 512.60 | 0.39% | 872,269 |
| Jun 12, 2026 | 508.00 | 521.20 | 501.10 | 510.60 | 510.60 | 3.53% | 930,219 |
| Jun 11, 2026 | 485.75 | 508.60 | 484.00 | 493.20 | 493.20 | 1.14% | 756,418 |
| Jun 10, 2026 | 496.30 | 497.75 | 485.55 | 487.65 | 487.65 | -0.94% | 631,718 |
| Jun 9, 2026 | 480.00 | 496.30 | 479.95 | 492.30 | 492.30 | 2.04% | 565,574 |
| Jun 8, 2026 | 473.15 | 486.65 | 470.55 | 482.45 | 482.45 | 0.71% | 468,807 |
| Jun 5, 2026 | 474.70 | 484.60 | 474.70 | 479.05 | 479.05 | 1.04% | 526,691 |
| Jun 4, 2026 | 461.05 | 479.95 | 460.95 | 474.10 | 474.10 | 2.88% | 478,113 |
| Jun 3, 2026 | 473.40 | 475.50 | 460.85 | 460.85 | 460.85 | -2.98% | 525,369 |
| Jun 2, 2026 | 473.00 | 479.75 | 471.75 | 475.00 | 475.00 | 1.11% | 558,401 |
| Jun 1, 2026 | 475.30 | 482.65 | 465.40 | 469.80 | 469.80 | -0.69% | 621,288 |
| 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 |