LVMH Moët Hennessy - Louis Vuitton, Société Européenne (FRA:MOH)
Germany · Delayed Price · Currency is EUR 454.40
+2.90 (0.64%)
Last updated: Aug 26, 2026, 5:12 PM CET
FRA:MOH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 452.85 | 457.05 | 452.85 | 454.40 | - | 0.64% | 120 |
| 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 |
| Aug 14, 2026 | 463.05 | 463.85 | 457.40 | 462.75 | 462.75 | 0.12% | 676 |
| Aug 13, 2026 | 465.70 | 468.00 | 461.05 | 462.20 | 462.20 | -1.27% | 605 |
| Aug 12, 2026 | 481.05 | 481.05 | 461.45 | 468.15 | 468.15 | -2.30% | 1,014 |
| Aug 11, 2026 | 482.70 | 485.60 | 478.45 | 479.15 | 479.15 | -0.79% | 553 |
| Aug 10, 2026 | 482.85 | 485.00 | 479.30 | 482.95 | 482.95 | 0.58% | 290 |
| Aug 7, 2026 | 481.00 | 482.20 | 478.95 | 480.15 | 480.15 | -0.41% | 324 |
| Aug 6, 2026 | 480.35 | 486.00 | 480.35 | 482.15 | 482.15 | 0.71% | 295 |
| Aug 5, 2026 | 488.55 | 488.55 | 473.70 | 478.75 | 478.75 | -1.40% | 820 |
| Aug 4, 2026 | 490.55 | 490.55 | 475.90 | 485.55 | 485.55 | -0.31% | 1,187 |
| Aug 3, 2026 | 481.05 | 494.25 | 481.05 | 487.05 | 487.05 | 2.19% | 1,372 |
| Jul 31, 2026 | 477.00 | 478.70 | 472.75 | 476.60 | 476.60 | 0.71% | 567 |
| Jul 30, 2026 | 469.40 | 477.00 | 464.20 | 473.25 | 473.25 | -0.64% | 425 |
| Jul 29, 2026 | 473.75 | 476.85 | 468.15 | 476.30 | 476.30 | 0.63% | 1,456 |
| Jul 28, 2026 | 464.45 | 474.45 | 455.00 | 473.30 | 473.30 | 2.73% | 958 |
| Jul 27, 2026 | 466.85 | 468.05 | 452.00 | 460.70 | 460.70 | -0.92% | 781 |
| Jul 24, 2026 | 455.60 | 465.00 | 449.70 | 465.00 | 465.00 | 1.82% | 1,500 |
| Jul 23, 2026 | 470.05 | 471.90 | 454.85 | 456.70 | 456.70 | -3.40% | 663 |
| Jul 22, 2026 | 482.45 | 482.45 | 471.90 | 472.75 | 472.75 | -1.41% | 547 |
| Jul 21, 2026 | 487.75 | 487.75 | 478.25 | 479.50 | 479.50 | -1.44% | 295 |
| Jul 20, 2026 | 494.85 | 494.85 | 484.50 | 486.50 | 486.50 | -1.67% | 524 |
| Jul 17, 2026 | 498.90 | 502.00 | 492.30 | 494.75 | 494.75 | -1.27% | 445 |
| Jul 16, 2026 | 494.60 | 502.10 | 492.20 | 501.10 | 501.10 | 1.37% | 581 |
| Jul 15, 2026 | 493.00 | 500.00 | 483.85 | 494.35 | 494.35 | 2.18% | 701 |
| Jul 14, 2026 | 488.65 | 488.65 | 476.45 | 483.80 | 483.80 | -0.98% | 425 |
| Jul 13, 2026 | 484.05 | 493.35 | 483.70 | 488.60 | 488.60 | 0.04% | 688 |
| Jul 10, 2026 | 492.90 | 493.25 | 488.40 | 488.40 | 488.40 | -0.97% | 700 |
| Jul 9, 2026 | 490.05 | 493.45 | 486.95 | 493.20 | 493.20 | 1.15% | 593 |
| Jul 8, 2026 | 493.10 | 493.10 | 480.75 | 487.60 | 487.60 | -1.82% | 977 |
| Jul 7, 2026 | 491.40 | 501.70 | 491.40 | 496.65 | 496.65 | 0.98% | 346 |
| Jul 6, 2026 | 494.25 | 502.90 | 489.95 | 491.85 | 491.85 | -1.18% | 672 |
| Jul 3, 2026 | 500.50 | 502.50 | 490.95 | 497.70 | 497.70 | -0.01% | 622 |
| Jul 2, 2026 | 480.40 | 501.80 | 480.00 | 497.75 | 497.75 | 3.08% | 442 |
| Jul 1, 2026 | 482.90 | 483.25 | 471.55 | 482.90 | 482.90 | -0.16% | 498 |
| Jun 30, 2026 | 495.30 | 495.30 | 479.40 | 483.65 | 483.65 | -2.16% | 361 |
| Jun 29, 2026 | 499.20 | 499.20 | 488.85 | 494.35 | 494.35 | 0.21% | 286 |
| Jun 26, 2026 | 489.85 | 495.60 | 489.10 | 493.30 | 493.30 | -0.19% | 469 |
| Jun 25, 2026 | 493.60 | 498.80 | 488.35 | 494.25 | 494.25 | 0.87% | 772 |
| Jun 24, 2026 | 481.00 | 494.30 | 481.00 | 490.00 | 490.00 | 1.72% | 686 |
| Jun 23, 2026 | 477.95 | 484.55 | 477.95 | 481.70 | 481.70 | 0.30% | 176 |
| Jun 22, 2026 | 500.90 | 500.90 | 480.25 | 480.25 | 480.25 | -3.76% | 1,702 |
| Jun 19, 2026 | 504.00 | 514.70 | 499.00 | 499.00 | 499.00 | -2.73% | 184 |
| Jun 18, 2026 | 507.90 | 517.50 | 507.90 | 513.00 | 513.00 | 1.58% | 1,231 |