LVMH Moët Hennessy - Louis Vuitton, Société Européenne (FRA:MOH)
Germany · Delayed Price · Currency is EUR 493.95
-0.30 (-0.06%)
At close: Jun 26, 2026
FRA:MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 489.85 | 495.60 | 489.10 | 493.95 | 493.95 | -0.06% | 458 |
| 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 |
| Jun 17, 2026 | 521.50 | 522.90 | 505.00 | 505.00 | 505.00 | -2.98% | 621 |
| Jun 16, 2026 | 516.10 | 523.00 | 511.50 | 520.50 | 520.50 | 0.68% | 543 |
| Jun 15, 2026 | 522.70 | 535.00 | 516.50 | 517.00 | 517.00 | 0.64% | 796 |
| Jun 12, 2026 | 499.25 | 520.90 | 499.25 | 513.70 | 513.70 | 2.41% | 1,383 |
| Jun 11, 2026 | 485.10 | 505.50 | 485.05 | 501.60 | 501.60 | 3.23% | 1,287 |
| Jun 10, 2026 | 490.55 | 496.30 | 484.35 | 485.90 | 485.90 | -0.93% | 965 |
| Jun 9, 2026 | 480.95 | 495.75 | 480.95 | 490.45 | 490.45 | 1.60% | 530 |
| Jun 8, 2026 | 473.05 | 486.25 | 473.00 | 482.75 | 482.75 | 1.03% | 1,018 |
| Jun 5, 2026 | 474.65 | 483.70 | 474.65 | 477.85 | 477.85 | 0.66% | 440 |
| Jun 4, 2026 | 460.20 | 478.05 | 460.20 | 474.70 | 474.70 | 3.12% | 226 |
| Jun 3, 2026 | 474.90 | 474.90 | 460.00 | 460.35 | 460.35 | -3.67% | 944 |
| Jun 2, 2026 | 472.75 | 477.90 | 472.70 | 477.90 | 477.90 | 1.67% | 336 |
| Jun 1, 2026 | 476.85 | 480.70 | 468.00 | 470.05 | 470.05 | -1.58% | 1,106 |
| May 29, 2026 | 482.50 | 490.50 | 477.10 | 477.60 | 477.60 | -0.90% | 293 |
| May 28, 2026 | 480.20 | 482.20 | 474.40 | 481.95 | 481.95 | -0.88% | 659 |
| May 27, 2026 | 469.85 | 491.85 | 469.85 | 486.25 | 486.25 | 3.58% | 812 |
| May 26, 2026 | 480.00 | 480.10 | 468.25 | 469.45 | 469.45 | -0.75% | 763 |
| May 25, 2026 | 482.00 | 484.90 | 473.00 | 473.00 | 473.00 | 0.42% | 187 |
| May 22, 2026 | 478.45 | 483.35 | 471.00 | 471.00 | 471.00 | -1.45% | 502 |
| May 21, 2026 | 470.60 | 478.55 | 469.55 | 477.95 | 477.95 | 1.53% | 613 |
| May 20, 2026 | 459.30 | 473.85 | 459.30 | 470.75 | 470.75 | 1.62% | 473 |
| May 19, 2026 | 456.85 | 465.00 | 456.85 | 463.25 | 463.25 | 1.52% | 1,059 |
| May 18, 2026 | 456.00 | 458.50 | 445.30 | 456.30 | 456.30 | 0.18% | 766 |
| May 15, 2026 | 456.55 | 456.55 | 453.30 | 455.50 | 455.50 | -1.05% | 663 |
| May 14, 2026 | 456.40 | 461.25 | 456.15 | 460.35 | 460.35 | 1.59% | 385 |
| May 13, 2026 | 457.75 | 457.75 | 445.40 | 453.15 | 453.15 | -0.52% | 946 |
| May 12, 2026 | 452.70 | 457.10 | 451.65 | 455.50 | 455.50 | -0.42% | 747 |
| May 11, 2026 | 470.15 | 471.20 | 450.60 | 457.40 | 457.40 | -3.07% | 896 |
| May 8, 2026 | 474.45 | 476.80 | 471.90 | 471.90 | 471.90 | 0.11% | 889 |
| May 7, 2026 | 481.95 | 491.75 | 471.15 | 471.40 | 471.40 | -0.97% | 722 |
| May 6, 2026 | 455.45 | 478.65 | 455.45 | 476.00 | 476.00 | 5.66% | 615 |
| May 5, 2026 | 448.80 | 451.95 | 441.45 | 450.50 | 450.50 | 0.66% | 1,262 |
| May 4, 2026 | 454.95 | 455.70 | 444.45 | 447.55 | 447.55 | -1.21% | 1,120 |
| Apr 30, 2026 | 447.90 | 453.05 | 440.60 | 453.05 | 453.05 | 0.77% | 556 |
| Apr 29, 2026 | 458.15 | 458.15 | 446.05 | 449.60 | 449.60 | -1.62% | 1,445 |
| Apr 28, 2026 | 465.30 | 465.30 | 454.70 | 457.00 | 457.00 | -1.38% | 639 |
| Apr 27, 2026 | 475.70 | 475.70 | 467.15 | 470.90 | 463.40 | -1.51% | 602 |
| Apr 24, 2026 | 472.65 | 478.10 | 464.40 | 478.10 | 470.49 | 1.20% | 1,197 |
| Apr 23, 2026 | 475.95 | 475.95 | 469.70 | 472.45 | 464.93 | -1.04% | 188 |
| Apr 22, 2026 | 488.05 | 490.05 | 474.65 | 477.40 | 469.80 | -1.80% | 350 |
| Apr 21, 2026 | 493.25 | 495.75 | 485.40 | 486.15 | 478.41 | -1.37% | 400 |
| Apr 20, 2026 | 495.65 | 495.65 | 486.70 | 492.90 | 485.05 | -0.98% | 1,532 |
| Apr 17, 2026 | 486.55 | 500.90 | 483.80 | 497.80 | 489.87 | 3.06% | 1,030 |