LVMH Moët Hennessy - Louis Vuitton, Société Européenne (FRA:MOH)
Germany · Delayed Price · Currency is EUR 383.90
-4.65 (-1.20%)
At close: Oct 23, 2026
FRA:MOH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 388.55 | 389.30 | 380.20 | 383.90 | 383.90 | -1.20% | 706 |
| Oct 22, 2026 | 387.80 | 389.20 | 380.60 | 388.55 | 388.55 | -0.70% | 994 |
| Oct 21, 2026 | 389.40 | 391.30 | 385.00 | 391.30 | 391.30 | 0.27% | 827 |
| Oct 20, 2026 | 387.60 | 390.45 | 386.40 | 390.25 | 390.25 | 0.52% | 467 |
| Oct 19, 2026 | 396.35 | 396.35 | 386.85 | 388.25 | 388.25 | -1.70% | 1,183 |
| Oct 16, 2026 | 398.95 | 399.35 | 394.10 | 394.95 | 394.95 | -0.38% | 695 |
| Oct 15, 2026 | 386.10 | 398.00 | 386.10 | 396.45 | 396.45 | 2.42% | 880 |
| Oct 14, 2026 | 385.20 | 391.25 | 385.20 | 387.10 | 387.10 | 0.66% | 816 |
| Oct 13, 2026 | 375.20 | 385.65 | 370.70 | 384.55 | 384.55 | 3.35% | 1,197 |
| Oct 12, 2026 | 384.15 | 385.75 | 371.15 | 372.10 | 372.10 | -2.57% | 2,001 |
| Oct 9, 2026 | 384.35 | 385.00 | 380.00 | 381.90 | 381.90 | -0.12% | 620 |
| Oct 8, 2026 | 387.50 | 387.50 | 381.35 | 382.35 | 382.35 | -2.11% | 836 |
| Oct 7, 2026 | 383.70 | 390.60 | 380.60 | 390.60 | 390.60 | 1.07% | 1,560 |
| Oct 6, 2026 | 384.80 | 386.55 | 382.35 | 386.45 | 386.45 | 0.80% | 1,499 |
| Oct 5, 2026 | 384.00 | 387.00 | 377.35 | 383.40 | 383.40 | 0.76% | 1,980 |
| Oct 2, 2026 | 383.90 | 383.90 | 377.80 | 380.50 | 380.50 | -0.41% | 1,249 |
| Oct 1, 2026 | 390.00 | 390.50 | 379.40 | 382.05 | 382.05 | -2.09% | 2,665 |
| Sep 30, 2026 | 397.40 | 398.05 | 390.20 | 390.20 | 390.20 | -0.96% | 594 |
| Sep 29, 2026 | 400.55 | 400.55 | 394.00 | 394.00 | 394.00 | -1.84% | 927 |
| Sep 28, 2026 | 399.15 | 401.45 | 392.60 | 401.40 | 401.40 | 0.34% | 1,122 |
| Sep 25, 2026 | 401.10 | 401.10 | 395.85 | 400.05 | 400.05 | 0.11% | 711 |
| Sep 24, 2026 | 396.20 | 400.95 | 396.00 | 399.60 | 399.60 | 0.60% | 1,705 |
| Sep 23, 2026 | 403.00 | 408.65 | 395.70 | 397.20 | 397.20 | -2.48% | 1,351 |
| Sep 22, 2026 | 401.75 | 407.95 | 401.75 | 407.30 | 407.30 | -0.18% | 1,335 |
| Sep 21, 2026 | 405.60 | 408.85 | 401.50 | 408.05 | 408.05 | 1.27% | 1,478 |
| Sep 18, 2026 | 410.75 | 413.30 | 400.00 | 402.95 | 402.95 | -2.26% | 1,057 |
| Sep 17, 2026 | 412.35 | 415.35 | 410.95 | 412.25 | 412.25 | 0.77% | 634 |
| Sep 16, 2026 | 407.10 | 412.05 | 403.50 | 409.10 | 409.10 | 0.42% | 756 |
| Sep 15, 2026 | 418.15 | 418.15 | 405.00 | 407.40 | 407.40 | -2.50% | 1,183 |
| Sep 14, 2026 | 414.20 | 419.75 | 408.40 | 417.85 | 417.85 | 0.52% | 808 |
| Sep 11, 2026 | 407.45 | 419.75 | 407.45 | 415.70 | 415.70 | 2.29% | 859 |
| Sep 10, 2026 | 408.95 | 411.10 | 405.75 | 406.40 | 406.40 | -1.28% | 1,406 |
| Sep 9, 2026 | 424.45 | 424.70 | 409.20 | 411.65 | 411.65 | -3.07% | 2,877 |
| Sep 8, 2026 | 430.85 | 433.00 | 424.70 | 424.70 | 424.70 | -1.50% | 804 |
| Sep 7, 2026 | 429.65 | 432.00 | 424.10 | 431.15 | 431.15 | 0.09% | 478 |
| Sep 4, 2026 | 433.00 | 433.60 | 428.50 | 430.75 | 430.75 | -0.31% | 1,004 |
| Sep 3, 2026 | 440.30 | 440.30 | 426.70 | 432.10 | 432.10 | -2.25% | 1,081 |
| Sep 2, 2026 | 445.55 | 445.55 | 436.00 | 442.05 | 442.05 | -1.06% | 2,110 |
| Sep 1, 2026 | 453.55 | 453.55 | 443.65 | 446.80 | 446.80 | -1.46% | 2,067 |
| Aug 31, 2026 | 459.15 | 459.15 | 453.30 | 453.40 | 453.40 | -1.27% | 326 |
| Aug 28, 2026 | 450.15 | 460.80 | 450.15 | 459.25 | 459.25 | 2.55% | 614 |
| Aug 27, 2026 | 454.45 | 454.45 | 445.55 | 447.85 | 447.85 | -1.41% | 1,523 |
| Aug 26, 2026 | 452.85 | 457.05 | 452.85 | 454.25 | 454.25 | 0.61% | 481 |
| Aug 25, 2026 | 460.10 | 460.10 | 450.85 | 451.50 | 451.50 | -1.84% | 822 |
| Aug 24, 2026 | 454.80 | 460.05 | 452.65 | 459.95 | 459.95 | 1.64% | 1,006 |
| Aug 21, 2026 | 447.10 | 453.00 | 443.80 | 452.55 | 452.55 | 1.93% | 630 |
| Aug 20, 2026 | 457.25 | 457.25 | 444.00 | 444.00 | 444.00 | -2.48% | 759 |
| Aug 19, 2026 | 449.55 | 455.95 | 449.05 | 455.30 | 455.30 | 1.63% | 300 |
| Aug 18, 2026 | 447.70 | 451.00 | 447.30 | 448.00 | 448.00 | -0.17% | 1,127 |
| Aug 17, 2026 | 460.65 | 462.05 | 445.00 | 448.75 | 448.75 | -3.03% | 1,653 |