LVMH Moët Hennessy - Louis Vuitton, Société Européenne (FRA:MOH)
Germany · Delayed Price · Currency is EUR 639.70
-3.20 (-0.50%)
Last updated: Dec 2, 2025, 9:47 AM CET
FRA:MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 632.10 | 646.00 | 632.10 | 642.90 | 637.42 | 0.86% | 804 |
| Nov 28, 2025 | 628.40 | 637.40 | 627.70 | 637.40 | 631.97 | 1.76% | 1,073 |
| Nov 27, 2025 | 623.10 | 628.20 | 623.10 | 626.40 | 621.06 | 0.45% | 411 |
| Nov 26, 2025 | 621.30 | 627.10 | 617.90 | 623.60 | 618.28 | 1.18% | 1,208 |
| Nov 25, 2025 | 620.60 | 623.00 | 614.50 | 616.30 | 611.05 | -1.03% | 706 |
| Nov 24, 2025 | 625.70 | 628.50 | 621.70 | 622.70 | 617.39 | - | 185 |
| Nov 21, 2025 | 611.10 | 625.00 | 611.10 | 622.70 | 617.39 | 2.18% | 272 |
| Nov 20, 2025 | 615.40 | 626.00 | 609.40 | 609.40 | 604.21 | -0.51% | 510 |
| Nov 19, 2025 | 608.60 | 613.10 | 604.00 | 612.50 | 607.28 | 0.15% | 1,279 |
| Nov 18, 2025 | 610.00 | 617.50 | 606.70 | 611.60 | 606.39 | -0.96% | 828 |
| Nov 17, 2025 | 634.50 | 634.50 | 617.50 | 617.50 | 612.24 | -3.00% | 778 |
| Nov 14, 2025 | 639.50 | 642.00 | 629.00 | 636.60 | 631.17 | 0.68% | 969 |
| Nov 13, 2025 | 645.90 | 653.60 | 629.90 | 632.30 | 626.91 | -1.88% | 1,183 |
| Nov 12, 2025 | 636.30 | 650.00 | 636.30 | 644.40 | 638.91 | 1.56% | 928 |
| Nov 11, 2025 | 618.20 | 638.60 | 618.20 | 634.50 | 629.09 | 2.03% | 898 |
| Nov 10, 2025 | 610.00 | 622.00 | 610.00 | 621.90 | 616.60 | 2.34% | 1,289 |
| Nov 7, 2025 | 598.40 | 607.70 | 598.40 | 607.70 | 602.52 | 1.42% | 715 |
| Nov 6, 2025 | 610.40 | 616.70 | 597.20 | 599.20 | 594.09 | -2.41% | 1,369 |
| Nov 5, 2025 | 604.90 | 616.90 | 594.80 | 614.00 | 608.77 | 0.95% | 755 |
| Nov 4, 2025 | 611.90 | 611.90 | 602.40 | 608.20 | 603.02 | -1.60% | 405 |
| Nov 3, 2025 | 609.00 | 621.70 | 609.00 | 618.10 | 612.83 | 1.93% | 1,045 |
| Oct 31, 2025 | 608.10 | 613.30 | 605.30 | 606.40 | 601.23 | 0.18% | 670 |
| Oct 30, 2025 | 614.20 | 618.30 | 605.00 | 605.30 | 600.14 | -2.78% | 967 |
| Oct 29, 2025 | 615.50 | 622.60 | 612.60 | 622.60 | 617.29 | 0.87% | 860 |
| Oct 28, 2025 | 612.10 | 617.20 | 600.00 | 617.20 | 611.94 | 0.39% | 735 |
| Oct 27, 2025 | 616.30 | 616.30 | 604.00 | 614.80 | 609.56 | 0.38% | 1,409 |
| Oct 24, 2025 | 623.70 | 623.70 | 609.00 | 612.50 | 607.28 | -1.61% | 1,081 |
| Oct 23, 2025 | 623.80 | 630.70 | 619.30 | 622.50 | 617.19 | 0.21% | 1,742 |
| Oct 22, 2025 | 614.30 | 627.00 | 607.30 | 621.20 | 615.90 | 1.11% | 1,087 |
| Oct 21, 2025 | 609.40 | 618.80 | 608.80 | 614.40 | 609.16 | 0.72% | 1,300 |
| Oct 20, 2025 | 607.30 | 613.60 | 606.10 | 610.00 | 604.80 | 0.58% | 1,570 |
| Oct 17, 2025 | 597.80 | 607.10 | 596.50 | 606.50 | 601.33 | 1.90% | 812 |
| Oct 16, 2025 | 591.30 | 607.30 | 587.70 | 595.20 | 590.13 | -0.45% | 1,978 |
| Oct 15, 2025 | 577.70 | 610.80 | 575.10 | 597.90 | 592.80 | 2.31% | 3,205 |
| Oct 14, 2025 | 536.10 | 585.00 | 528.00 | 584.40 | 579.42 | 8.48% | 2,618 |
| Oct 13, 2025 | 548.40 | 555.00 | 538.00 | 538.70 | 534.11 | -0.65% | 1,013 |
| Oct 10, 2025 | 558.10 | 566.40 | 542.20 | 542.20 | 537.58 | -2.31% | 906 |
| Oct 9, 2025 | 579.90 | 582.80 | 553.00 | 555.00 | 550.27 | -3.14% | 1,867 |
| Oct 8, 2025 | 560.10 | 579.70 | 557.10 | 573.00 | 568.12 | 2.67% | 1,615 |
| Oct 7, 2025 | 550.10 | 562.50 | 546.60 | 558.10 | 553.34 | 1.18% | 2,118 |
| Oct 6, 2025 | 554.80 | 554.80 | 538.40 | 551.60 | 546.90 | 0.29% | 1,469 |
| Oct 3, 2025 | 543.60 | 550.00 | 540.80 | 550.00 | 545.31 | 1.10% | 127 |
| Oct 2, 2025 | 526.90 | 544.60 | 526.90 | 544.00 | 539.36 | 2.91% | 1,594 |
| Oct 1, 2025 | 520.00 | 529.30 | 519.30 | 528.60 | 524.09 | 1.67% | 1,349 |
| Sep 30, 2025 | 523.50 | 523.50 | 518.10 | 519.90 | 515.47 | -0.84% | 1,257 |
| Sep 29, 2025 | 514.40 | 525.60 | 514.40 | 524.30 | 519.83 | 1.65% | 1,222 |
| Sep 26, 2025 | 509.70 | 519.60 | 509.70 | 515.80 | 511.40 | 1.52% | 1,316 |
| Sep 25, 2025 | 512.40 | 512.70 | 505.20 | 508.10 | 503.77 | -0.68% | 1,215 |
| Sep 24, 2025 | 521.80 | 521.80 | 508.30 | 511.60 | 507.24 | -1.69% | 721 |
| Sep 23, 2025 | 507.20 | 529.80 | 507.20 | 520.40 | 515.96 | 2.34% | 2,303 |