LVMH Moët Hennessy - Louis Vuitton, Société Européenne (FRA:MOH)
Germany · Delayed Price · Currency is EUR 557.40
+25.10 (4.72%)
At close: Feb 20, 2026
FRA:MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 532.30 | 557.40 | 532.30 | 557.40 | 557.40 | 4.72% | 2,340 |
| Feb 19, 2026 | 533.50 | 534.00 | 523.80 | 532.30 | 532.30 | -0.75% | 955 |
| Feb 18, 2026 | 529.90 | 536.30 | 523.40 | 536.30 | 536.30 | 1.13% | 651 |
| Feb 17, 2026 | 517.70 | 530.30 | 517.70 | 530.30 | 530.30 | 1.22% | 500 |
| Feb 16, 2026 | 514.30 | 523.90 | 514.30 | 523.90 | 523.90 | 1.28% | 813 |
| Feb 13, 2026 | 525.40 | 525.40 | 512.80 | 517.30 | 517.30 | -0.94% | 791 |
| Feb 12, 2026 | 529.40 | 532.30 | 521.90 | 522.20 | 522.20 | -1.00% | 746 |
| Feb 11, 2026 | 535.10 | 536.90 | 525.90 | 527.50 | 527.50 | -2.17% | 2,020 |
| Feb 10, 2026 | 535.10 | 542.70 | 528.80 | 539.20 | 539.20 | 1.22% | 1,089 |
| Feb 9, 2026 | 536.30 | 536.80 | 532.70 | 532.70 | 532.70 | -0.67% | 660 |
| Feb 6, 2026 | 534.40 | 538.40 | 528.10 | 536.30 | 536.30 | 0.06% | 571 |
| Feb 5, 2026 | 534.10 | 541.50 | 533.20 | 536.00 | 536.00 | 0.60% | 1,082 |
| Feb 4, 2026 | 527.40 | 537.10 | 527.40 | 532.80 | 532.80 | 1.24% | 1,072 |
| Feb 3, 2026 | 540.20 | 544.00 | 519.70 | 526.30 | 526.30 | -2.66% | 2,339 |
| Feb 2, 2026 | 541.50 | 547.00 | 538.90 | 540.70 | 540.70 | -0.99% | 1,239 |
| Jan 30, 2026 | 547.20 | 549.90 | 545.00 | 546.10 | 546.10 | -0.51% | 469 |
| Jan 29, 2026 | 544.00 | 550.80 | 540.10 | 548.90 | 548.90 | 1.31% | 1,343 |
| Jan 28, 2026 | 564.90 | 565.00 | 536.90 | 541.80 | 541.80 | -5.28% | 3,704 |
| Jan 27, 2026 | 589.60 | 595.40 | 570.00 | 572.00 | 572.00 | -2.85% | 678 |
| Jan 26, 2026 | 589.20 | 591.20 | 585.50 | 588.80 | 588.80 | -0.32% | 772 |
| Jan 23, 2026 | 596.90 | 596.90 | 587.00 | 590.70 | 590.70 | -1.07% | 235 |
| Jan 22, 2026 | 597.90 | 604.60 | 590.10 | 597.10 | 597.10 | -0.15% | 2,280 |
| Jan 21, 2026 | 566.60 | 599.00 | 566.60 | 598.00 | 598.00 | 6.48% | 1,286 |
| Jan 20, 2026 | 574.50 | 576.00 | 560.00 | 561.60 | 561.60 | -3.02% | 2,331 |
| Jan 19, 2026 | 587.00 | 587.30 | 579.10 | 579.10 | 579.10 | -4.67% | 2,009 |
| Jan 16, 2026 | 625.10 | 625.10 | 604.50 | 607.50 | 607.50 | -3.22% | 1,145 |
| Jan 15, 2026 | 645.60 | 652.10 | 623.80 | 627.70 | 627.70 | -0.96% | 686 |
| Jan 14, 2026 | 645.90 | 649.70 | 633.00 | 633.80 | 633.80 | -1.61% | 1,499 |
| Jan 13, 2026 | 649.30 | 651.90 | 644.20 | 644.20 | 644.20 | -0.91% | 393 |
| Jan 12, 2026 | 649.20 | 654.00 | 644.10 | 650.10 | 650.10 | -0.43% | 541 |
| Jan 9, 2026 | 637.70 | 653.30 | 637.70 | 652.90 | 652.90 | 2.43% | 1,006 |
| Jan 8, 2026 | 626.60 | 637.40 | 623.70 | 637.40 | 637.40 | 1.09% | 817 |
| Jan 7, 2026 | 643.50 | 643.50 | 620.50 | 630.50 | 630.50 | -2.34% | 2,454 |
| Jan 6, 2026 | 641.10 | 646.40 | 633.80 | 645.60 | 645.60 | 1.11% | 424 |
| Jan 5, 2026 | 642.50 | 646.60 | 636.30 | 638.50 | 638.50 | -0.98% | 949 |
| Jan 2, 2026 | 640.30 | 645.40 | 639.50 | 644.80 | 644.80 | 1.22% | 478 |
| Dec 30, 2025 | 632.00 | 637.30 | 631.40 | 637.00 | 637.00 | 0.81% | 249 |
| Dec 29, 2025 | 631.30 | 634.80 | 630.70 | 631.90 | 631.90 | 1.04% | 342 |
| Dec 23, 2025 | 625.30 | 630.00 | 625.30 | 625.40 | 625.40 | 0.06% | 919 |
| Dec 22, 2025 | 627.70 | 632.80 | 625.00 | 625.00 | 625.00 | -0.97% | 606 |
| Dec 19, 2025 | 634.20 | 638.90 | 631.10 | 631.10 | 631.10 | -0.61% | 1,853 |
| Dec 18, 2025 | 630.80 | 639.90 | 627.60 | 635.00 | 635.00 | 0.83% | 623 |
| Dec 17, 2025 | 637.50 | 637.50 | 625.30 | 629.80 | 629.80 | -1.22% | 695 |
| Dec 16, 2025 | 623.50 | 637.60 | 621.70 | 637.60 | 637.60 | 1.40% | 779 |
| Dec 15, 2025 | 624.00 | 636.10 | 623.10 | 628.80 | 628.80 | 0.21% | 712 |
| Dec 12, 2025 | 626.60 | 627.50 | 621.90 | 627.50 | 627.50 | 0.11% | 241 |
| Dec 11, 2025 | 619.70 | 629.40 | 619.70 | 626.80 | 626.80 | 0.48% | 938 |
| Dec 10, 2025 | 614.80 | 623.80 | 611.90 | 623.80 | 623.80 | 1.46% | 672 |
| Dec 9, 2025 | 625.10 | 625.10 | 614.80 | 614.80 | 614.80 | -1.43% | 808 |
| Dec 8, 2025 | 627.80 | 627.80 | 620.80 | 623.70 | 623.70 | -0.73% | 338 |