LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LON:0HAU)
London · Delayed Price · Currency is GBP · Price in EUR 553.10
+10.20 (1.88%)
At close: Oct 3, 2025
LON:0HAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 543.35 | 553.10 | 535.10 | 553.10 | 553.10 | 1.88% | 299,305 |
| Oct 2, 2025 | 531.05 | 544.50 | 533.10 | 542.90 | 542.90 | 3.61% | 709,256 |
| Oct 1, 2025 | 522.68 | 529.80 | 521.70 | 524.00 | 524.00 | 0.67% | 83,048 |
| Sep 30, 2025 | 522.30 | 524.20 | 516.50 | 520.50 | 520.50 | -0.54% | 240,058 |
| Sep 29, 2025 | 520.00 | 525.60 | 514.30 | 523.32 | 523.32 | 1.81% | 93,014 |
| Sep 26, 2025 | 508.00 | 520.40 | 500.00 | 514.00 | 514.00 | 1.01% | 64,938 |
| Sep 25, 2025 | 508.58 | 514.10 | 504.80 | 508.87 | 508.87 | -0.05% | 62,189 |
| Sep 24, 2025 | 522.00 | 523.00 | 507.80 | 509.10 | 509.10 | -2.69% | 107,293 |
| Sep 23, 2025 | 509.55 | 530.10 | 496.95 | 523.20 | 523.20 | 3.20% | 21,149 |
| Sep 22, 2025 | 510.00 | 512.90 | 502.70 | 507.00 | 507.00 | -0.71% | 382,738 |
| Sep 19, 2025 | 514.58 | 521.70 | 510.47 | 510.60 | 510.60 | -2.10% | 292,047 |
| Sep 18, 2025 | 510.00 | 525.30 | 509.30 | 521.57 | 521.57 | 2.43% | 348,106 |
| Sep 17, 2025 | 506.88 | 512.10 | 503.80 | 509.19 | 509.19 | 0.25% | 145,754 |
| Sep 16, 2025 | 504.88 | 516.10 | 500.10 | 507.90 | 507.90 | 0.73% | 972,856 |
| Sep 15, 2025 | 493.08 | 506.20 | 492.15 | 504.20 | 504.20 | 2.48% | 478,515 |
| Sep 12, 2025 | 486.13 | 500.70 | 483.00 | 492.00 | 492.00 | 1.03% | 402,904 |
| Sep 11, 2025 | 488.33 | 492.85 | 483.60 | 487.00 | 487.00 | -0.56% | 86,751 |
| Sep 10, 2025 | 491.08 | 497.73 | 486.55 | 489.75 | 489.75 | -0.40% | 20,729 |
| Sep 9, 2025 | 495.25 | 503.50 | 487.85 | 491.71 | 491.71 | -0.89% | 27,526 |
| Sep 8, 2025 | 498.50 | 499.25 | 492.90 | 496.15 | 496.15 | 0.51% | 131,677 |
| Sep 5, 2025 | 500.00 | 503.00 | 490.80 | 493.66 | 493.66 | -1.47% | 17,121 |
| Sep 4, 2025 | 520.98 | 529.80 | 438.76 | 501.04 | 501.04 | -3.75% | 73,690 |
| Sep 3, 2025 | 519.53 | 524.80 | 516.60 | 520.58 | 520.58 | 1.48% | 1,011,533 |
| Sep 2, 2025 | 510.68 | 523.50 | 511.80 | 513.00 | 513.00 | 1.85% | 351,802 |
| Sep 1, 2025 | 506.98 | 508.90 | 501.90 | 503.70 | 503.70 | -0.08% | 29,423 |
| Aug 29, 2025 | 510.10 | 515.70 | 414.66 | 504.10 | 504.10 | -1.75% | 238,598 |
| Aug 28, 2025 | 504.00 | 525.20 | 416.45 | 513.10 | 513.10 | 2.21% | 89,837 |
| Aug 27, 2025 | 484.98 | 507.10 | 477.30 | 502.00 | 502.00 | 3.91% | 75,866 |
| Aug 26, 2025 | 482.98 | 495.30 | 482.60 | 483.10 | 483.10 | -1.01% | 595,348 |
| Aug 25, 2025 | 495.25 | 495.80 | 486.15 | 488.05 | 488.05 | -1.74% | 22,452 |
| Aug 22, 2025 | 481.45 | 498.60 | 480.75 | 496.70 | 496.70 | 2.31% | 8,810 |
| Aug 21, 2025 | 494.98 | 493.60 | 482.55 | 485.50 | 485.50 | -1.63% | 41,774 |
| Aug 20, 2025 | 488.10 | 498.80 | 484.75 | 493.55 | 493.55 | 0.75% | 235,381 |
| Aug 19, 2025 | 474.25 | 491.30 | 475.00 | 489.90 | 489.90 | 2.67% | 752,818 |
| Aug 18, 2025 | 480.00 | 477.60 | 470.00 | 477.15 | 477.15 | 0.45% | 36,376 |
| Aug 15, 2025 | 474.40 | 477.05 | 471.10 | 475.00 | 475.00 | 0.44% | 761,378 |
| Aug 14, 2025 | 472.30 | 473.95 | 456.95 | 472.90 | 472.90 | 2.00% | 22,324 |
| Aug 13, 2025 | 459.73 | 470.35 | 446.95 | 463.65 | 463.65 | 1.42% | 66,058 |
| Aug 12, 2025 | 460.00 | 462.10 | 450.30 | 457.15 | 457.15 | -0.19% | 26,270 |
| Aug 11, 2025 | 465.00 | 467.90 | 455.45 | 458.00 | 458.00 | -0.73% | 51,330 |
| Aug 8, 2025 | 466.15 | 466.05 | 458.20 | 461.35 | 461.35 | -0.06% | 164,355 |
| Aug 7, 2025 | 460.00 | 469.05 | 457.90 | 461.64 | 461.64 | 0.86% | 511,858 |
| Aug 6, 2025 | 458.78 | 460.90 | 450.05 | 457.70 | 457.70 | -1.24% | 73,683 |
| Aug 5, 2025 | 462.05 | 464.25 | 450.00 | 463.45 | 463.45 | 0.25% | 278,530 |
| Aug 4, 2025 | 461.63 | 465.95 | 458.60 | 462.30 | 462.30 | 0.14% | 525,650 |
| Aug 1, 2025 | 470.00 | 470.95 | 460.05 | 461.65 | 461.65 | -2.98% | 203,424 |
| Jul 31, 2025 | 479.15 | 481.05 | 470.30 | 475.85 | 475.85 | -0.95% | 65,362 |
| Jul 30, 2025 | 475.00 | 486.90 | 474.70 | 480.41 | 480.41 | 0.56% | 81,442 |
| Jul 29, 2025 | 492.00 | 489.45 | 474.80 | 477.73 | 477.73 | -3.64% | 203,163 |
| Jul 28, 2025 | 497.53 | 500.30 | 487.55 | 495.75 | 495.75 | 0.97% | 223,470 |