LVMH Moët Hennessy - Louis Vuitton, Société Européenne (FRA:MOH)
Germany · Delayed Price · Currency is EUR 407.40
-10.45 (-2.50%)
At close: Sep 15, 2026
FRA:MOH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |