LVMH Moët Hennessy - Louis Vuitton, Société Européenne (EPA:MC)
France · Delayed Price · Currency is EUR 469.00
-5.30 (-1.12%)
Apr 23, 2026, 11:09 AM CET
LVMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 483.75 | 484.95 | 473.50 | 474.30 | 474.30 | -2.41% | 458,903 |
| Apr 21, 2026 | 490.40 | 497.40 | 486.00 | 486.00 | 486.00 | -0.93% | 530,998 |
| Apr 20, 2026 | 488.95 | 492.60 | 484.65 | 490.55 | 490.55 | -1.77% | 482,695 |
| Apr 17, 2026 | 485.80 | 503.70 | 483.40 | 499.40 | 499.40 | 3.17% | 875,001 |
| Apr 16, 2026 | 484.10 | 490.00 | 481.75 | 484.05 | 484.05 | 0.45% | 419,784 |
| Apr 15, 2026 | 478.90 | 483.45 | 468.25 | 481.90 | 481.90 | 0.09% | 562,316 |
| Apr 14, 2026 | 476.00 | 487.65 | 466.50 | 481.45 | 481.45 | -0.06% | 988,273 |
| Apr 13, 2026 | 476.00 | 481.75 | 473.20 | 481.75 | 481.75 | -0.32% | 505,697 |
| Apr 10, 2026 | 488.45 | 492.85 | 483.30 | 483.30 | 483.30 | -0.13% | 495,552 |
| Apr 9, 2026 | 493.05 | 494.85 | 475.68 | 483.95 | 483.95 | -2.99% | 631,425 |
| Apr 8, 2026 | 498.25 | 505.50 | 492.75 | 498.85 | 498.85 | 6.85% | 948,639 |
| Apr 7, 2026 | 475.00 | 481.95 | 464.65 | 466.85 | 466.85 | -0.89% | 446,476 |
| Apr 2, 2026 | 467.10 | 474.70 | 463.75 | 471.05 | 471.05 | -0.01% | 310,354 |
| Apr 1, 2026 | 477.20 | 477.90 | 465.55 | 471.10 | 471.10 | 1.73% | 447,850 |
| Mar 31, 2026 | 460.35 | 467.05 | 459.35 | 463.10 | 463.10 | -0.12% | 536,097 |
| Mar 30, 2026 | 455.45 | 463.80 | 454.65 | 463.65 | 463.65 | 1.73% | 366,692 |
| Mar 27, 2026 | 458.30 | 459.70 | 453.35 | 455.75 | 455.75 | -0.56% | 507,326 |
| Mar 26, 2026 | 456.15 | 466.15 | 456.15 | 458.30 | 458.30 | -0.88% | 648,041 |
| Mar 25, 2026 | 465.00 | 468.20 | 457.60 | 462.35 | 462.35 | 0.35% | 482,280 |
| Mar 24, 2026 | 470.20 | 473.45 | 456.68 | 460.75 | 460.75 | -1.25% | 586,208 |
| Mar 23, 2026 | 451.00 | 481.55 | 450.90 | 466.60 | 466.60 | 1.89% | 762,197 |
| Mar 20, 2026 | 465.00 | 468.65 | 453.65 | 457.95 | 457.95 | -0.50% | 1,359,678 |
| Mar 19, 2026 | 461.65 | 465.10 | 458.85 | 460.25 | 460.25 | -1.77% | 772,011 |
| Mar 18, 2026 | 473.80 | 478.15 | 464.80 | 468.55 | 468.55 | -0.78% | 772,066 |
| Mar 17, 2026 | 481.05 | 481.20 | 470.90 | 472.25 | 472.25 | -1.41% | 474,737 |
| Mar 16, 2026 | 476.35 | 480.63 | 468.05 | 479.00 | 479.00 | 1.12% | 561,707 |
| Mar 13, 2026 | 489.20 | 493.15 | 470.55 | 473.70 | 473.70 | -4.30% | 845,874 |
| Mar 12, 2026 | 495.30 | 497.40 | 490.20 | 495.00 | 495.00 | -1.06% | 557,471 |
| Mar 11, 2026 | 500.00 | 505.50 | 497.65 | 500.30 | 500.30 | -0.83% | 513,248 |
| Mar 10, 2026 | 510.00 | 512.50 | 500.20 | 504.50 | 504.50 | 1.37% | 497,768 |
| Mar 9, 2026 | 492.10 | 500.10 | 487.85 | 497.70 | 497.70 | -0.90% | 561,652 |
| Mar 6, 2026 | 509.90 | 512.20 | 496.80 | 502.20 | 502.20 | -0.71% | 539,491 |
| Mar 5, 2026 | 500.00 | 510.30 | 497.85 | 505.80 | 505.80 | -0.32% | 628,564 |
| Mar 4, 2026 | 509.60 | 510.00 | 498.85 | 507.40 | 507.40 | 1.04% | 543,674 |
| Mar 3, 2026 | 511.00 | 513.60 | 496.35 | 502.20 | 502.20 | -3.52% | 811,981 |
| Mar 2, 2026 | 510.00 | 528.80 | 506.00 | 520.50 | 520.50 | -4.34% | 774,130 |
| Feb 27, 2026 | 548.00 | 549.90 | 538.90 | 544.10 | 544.10 | -1.36% | 623,509 |
| Feb 26, 2026 | 549.60 | 558.90 | 548.40 | 551.60 | 551.60 | -0.25% | 370,208 |
| Feb 25, 2026 | 568.00 | 568.20 | 549.30 | 553.00 | 553.00 | -1.57% | 420,512 |
| Feb 24, 2026 | 554.60 | 566.30 | 552.10 | 561.80 | 561.80 | 0.68% | 377,541 |
| Feb 23, 2026 | 554.50 | 569.60 | 552.00 | 558.00 | 558.00 | 0.59% | 510,414 |
| 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 |