LVMH Moët Hennessy - Louis Vuitton, Société Européenne (EPA:MC)
France · Delayed Price · Currency is EUR 397.10
+0.20 (0.05%)
Sep 24, 2026, 5:39 PM CET
EPA:MC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 398.10 | 401.85 | 395.65 | 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% | 676,465 |
| 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% | 1,221,677 |
| 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% | 732,105 |
| 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% | 478,231 |
| 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 |
| Aug 26, 2026 | 453.00 | 457.70 | 452.70 | 453.80 | 453.80 | 0.69% | 295,618 |
| Aug 25, 2026 | 460.85 | 461.25 | 450.35 | 450.70 | 450.70 | -1.88% | 319,509 |
| Aug 24, 2026 | 452.90 | 459.85 | 451.40 | 459.35 | 459.35 | 1.51% | 408,727 |
| Aug 21, 2026 | 443.10 | 453.30 | 442.50 | 452.50 | 452.50 | 2.12% | 401,255 |
| Aug 20, 2026 | 453.00 | 455.40 | 443.10 | 443.10 | 443.10 | -2.83% | 558,304 |
| Aug 19, 2026 | 447.80 | 457.10 | 446.85 | 456.00 | 456.00 | 1.84% | 450,881 |
| Aug 18, 2026 | 444.60 | 449.75 | 444.15 | 447.75 | 447.75 | 0.39% | 462,483 |
| Aug 17, 2026 | 456.00 | 459.70 | 444.70 | 446.00 | 446.00 | -2.71% | 589,215 |
| Aug 14, 2026 | 460.80 | 463.15 | 457.25 | 458.40 | 458.40 | -0.35% | 363,942 |
| Aug 13, 2026 | 467.00 | 468.50 | 460.00 | 460.00 | 460.00 | -1.06% | 515,560 |
| Aug 12, 2026 | 476.00 | 476.15 | 460.35 | 464.95 | 464.95 | -2.89% | 590,879 |
| Aug 11, 2026 | 481.55 | 486.50 | 478.30 | 478.80 | 478.80 | -0.76% | 277,428 |
| Aug 10, 2026 | 479.30 | 487.50 | 478.90 | 482.45 | 482.45 | 0.51% | 302,858 |
| Aug 7, 2026 | 480.75 | 483.70 | 478.15 | 480.00 | 480.00 | -0.30% | 404,209 |
| Aug 6, 2026 | 481.50 | 488.10 | 481.45 | 481.45 | 481.45 | 0.36% | 500,848 |
| Aug 5, 2026 | 483.10 | 483.60 | 471.00 | 479.70 | 479.70 | -1.09% | 455,763 |
| Aug 4, 2026 | 484.70 | 485.20 | 475.10 | 485.00 | 485.00 | -0.39% | 407,738 |
| Aug 3, 2026 | 474.80 | 496.35 | 474.78 | 486.90 | 486.90 | 2.47% | 546,862 |
| Jul 31, 2026 | 468.95 | 478.90 | 467.50 | 475.15 | 475.15 | 0.39% | 429,187 |
| Jul 30, 2026 | 467.30 | 478.40 | 462.55 | 473.30 | 473.30 | 1.14% | 538,828 |
| Jul 29, 2026 | 477.00 | 486.40 | 465.25 | 467.95 | 467.95 | -0.50% | 684,597 |
| Jul 28, 2026 | 469.40 | 481.15 | 451.80 | 470.30 | 470.30 | 0.75% | 876,705 |
| Jul 27, 2026 | 465.80 | 469.05 | 462.60 | 466.80 | 466.80 | 1.10% | 613,625 |
| 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 |