LVMH Moët Hennessy - Louis Vuitton, Société Européenne (EPA:MC)
France · Delayed Price · Currency is EUR 416.25
+14.75 (3.67%)
Nov 4, 2026, 5:38 PM CET
EPA:MC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 404.30 | 421.10 | 399.70 | 416.25 | 416.25 | 3.67% | 850,014 |
| Nov 3, 2026 | 392.95 | 409.80 | 392.20 | 401.50 | 401.50 | 1.99% | 704,665 |
| Nov 2, 2026 | 383.75 | 395.30 | 380.85 | 393.65 | 393.65 | 1.72% | 481,166 |
| Oct 30, 2026 | 386.80 | 389.30 | 385.00 | 387.00 | 387.00 | 0.82% | 575,798 |
| Oct 29, 2026 | 387.40 | 390.45 | 381.40 | 383.85 | 383.85 | -0.30% | 472,213 |
| Oct 28, 2026 | 389.80 | 390.60 | 385.00 | 385.00 | 385.00 | -0.84% | 450,762 |
| Oct 27, 2026 | 383.85 | 389.40 | 382.40 | 388.25 | 388.25 | 0.74% | 764,796 |
| Oct 26, 2026 | 384.00 | 390.50 | 384.00 | 385.40 | 385.40 | 0.63% | 576,996 |
| Oct 23, 2026 | 387.20 | 388.20 | 380.05 | 383.00 | 383.00 | -1.24% | 794,428 |
| Oct 22, 2026 | 387.45 | 389.20 | 380.10 | 387.80 | 387.80 | -0.21% | 561,780 |
| Oct 21, 2026 | 387.15 | 389.85 | 384.45 | 388.60 | 388.60 | 0.48% | 482,914 |
| Oct 20, 2026 | 393.10 | 394.00 | 385.95 | 386.75 | 386.75 | -0.83% | 516,321 |
| Oct 19, 2026 | 389.80 | 391.35 | 385.93 | 390.00 | 390.00 | -1.76% | 581,343 |
| Oct 16, 2026 | 396.90 | 399.55 | 393.15 | 397.00 | 397.00 | -0.33% | 781,675 |
| Oct 15, 2026 | 392.50 | 398.30 | 390.80 | 398.30 | 398.30 | 2.25% | 737,010 |
| Oct 14, 2026 | 386.45 | 393.50 | 386.05 | 389.55 | 389.55 | 1.43% | 790,372 |
| Oct 13, 2026 | 382.55 | 388.05 | 375.65 | 384.05 | 384.05 | -0.12% | 844,177 |
| Oct 12, 2026 | 382.40 | 386.10 | 380.25 | 384.50 | 384.50 | 1.18% | 540,197 |
| Oct 9, 2026 | 381.90 | 386.00 | 379.65 | 380.00 | 380.00 | -0.24% | 534,844 |
| Oct 8, 2026 | 387.05 | 388.30 | 380.90 | 380.90 | 380.90 | -1.94% | 629,650 |
| Oct 7, 2026 | 383.35 | 389.05 | 380.05 | 388.45 | 388.45 | 0.74% | 548,199 |
| Oct 6, 2026 | 384.50 | 386.50 | 381.20 | 385.60 | 385.60 | 1.23% | 426,266 |
| Oct 5, 2026 | 378.85 | 382.80 | 376.85 | 380.90 | 380.90 | 0.62% | 525,270 |
| Oct 2, 2026 | 377.00 | 383.60 | 376.00 | 378.55 | 378.55 | -0.25% | 609,051 |
| Oct 1, 2026 | 387.00 | 389.25 | 379.10 | 379.50 | 379.50 | -2.69% | 773,338 |
| Sep 30, 2026 | 395.05 | 398.28 | 390.00 | 390.00 | 390.00 | -1.17% | 829,329 |
| Sep 29, 2026 | 399.50 | 400.00 | 394.30 | 394.60 | 394.60 | -1.05% | 372,219 |
| Sep 28, 2026 | 399.95 | 401.25 | 392.25 | 398.80 | 398.80 | 0.49% | 499,958 |
| Sep 25, 2026 | 401.45 | 401.80 | 395.15 | 396.85 | 396.85 | -0.06% | 508,148 |
| Sep 24, 2026 | 398.10 | 401.85 | 395.65 | 397.10 | 397.10 | 0.05% | 667,597 |
| Sep 23, 2026 | 403.05 | 409.20 | 396.35 | 396.90 | 396.90 | -1.26% | 634,527 |
| Sep 22, 2026 | 404.80 | 409.60 | 401.10 | 401.95 | 401.95 | -0.88% | 676,725 |
| Sep 21, 2026 | 401.75 | 409.15 | 400.00 | 405.50 | 405.50 | 0.67% | 514,255 |
| Sep 18, 2026 | 410.00 | 410.25 | 401.40 | 402.80 | 402.80 | -2.30% | 1,227,232 |
| Sep 17, 2026 | 412.80 | 416.00 | 409.50 | 412.30 | 412.30 | 0.33% | 470,837 |
| Sep 16, 2026 | 406.00 | 411.70 | 403.15 | 410.95 | 410.95 | 1.11% | 613,823 |
| Sep 15, 2026 | 413.15 | 414.35 | 404.55 | 406.45 | 406.45 | -2.64% | 665,584 |
| Sep 14, 2026 | 410.45 | 417.90 | 407.85 | 417.45 | 417.45 | 0.52% | 547,272 |
| Sep 11, 2026 | 408.00 | 420.05 | 407.60 | 415.30 | 415.30 | 2.16% | 732,113 |
| Sep 10, 2026 | 409.00 | 412.25 | 405.25 | 406.50 | 406.50 | -1.16% | 851,589 |
| Sep 9, 2026 | 421.20 | 422.90 | 408.75 | 411.25 | 411.25 | -3.59% | 1,029,072 |
| Sep 8, 2026 | 429.15 | 433.35 | 425.65 | 426.55 | 426.55 | -1.08% | 337,658 |
| Sep 7, 2026 | 427.75 | 432.85 | 423.75 | 431.20 | 431.20 | 0.49% | 288,174 |
| Sep 4, 2026 | 431.25 | 433.75 | 427.50 | 429.10 | 429.10 | -0.45% | 478,454 |
| Sep 3, 2026 | 436.25 | 437.55 | 425.35 | 431.05 | 431.05 | -1.81% | 727,463 |
| Sep 2, 2026 | 443.30 | 444.45 | 435.60 | 439.00 | 439.00 | -1.35% | 525,931 |
| Sep 1, 2026 | 452.35 | 454.70 | 442.65 | 445.00 | 445.00 | -1.83% | 417,702 |
| Aug 31, 2026 | 458.95 | 461.05 | 453.15 | 453.30 | 453.30 | -1.06% | 547,253 |
| Aug 28, 2026 | 450.00 | 461.15 | 449.95 | 458.15 | 458.15 | 2.40% | 467,296 |
| Aug 27, 2026 | 451.60 | 451.60 | 445.05 | 447.40 | 447.40 | -1.41% | 379,474 |