LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LON:0HAU)
London · Delayed Price · Currency is GBP · Price in EUR 603.20
-5.04 (-0.83%)
At close: Nov 7, 2025
LON:0HAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 602.70 | 618.10 | 592.70 | 603.20 | 603.20 | -0.83% | 55,924 |
| Nov 6, 2025 | 609.15 | 616.90 | 598.50 | 608.24 | 608.24 | -0.82% | 24,748 |
| Nov 5, 2025 | 598.20 | 617.50 | 591.10 | 613.29 | 613.29 | 0.62% | 111,941 |
| Nov 4, 2025 | 610.00 | 612.50 | 602.00 | 609.51 | 609.51 | -0.52% | 10,849 |
| Nov 3, 2025 | 612.70 | 628.00 | 609.50 | 612.70 | 612.70 | 0.10% | 138,023 |
| Oct 31, 2025 | 607.25 | 613.50 | 605.60 | 612.10 | 612.10 | 0.33% | 60,521 |
| Oct 30, 2025 | 618.80 | 618.70 | 605.10 | 610.10 | 610.10 | -1.09% | 28,269 |
| Oct 29, 2025 | 610.40 | 619.70 | 610.00 | 616.80 | 616.80 | 1.68% | 59,459 |
| Oct 28, 2025 | 606.00 | 617.00 | 606.50 | 606.60 | 606.60 | -0.85% | 41,793 |
| Oct 27, 2025 | 615.05 | 616.30 | 595.90 | 611.80 | 611.80 | -0.20% | 95,508 |
| Oct 24, 2025 | 627.05 | 624.20 | 609.00 | 613.00 | 613.00 | -1.26% | 119,833 |
| Oct 23, 2025 | 620.60 | 631.70 | 620.40 | 620.80 | 620.80 | 0.31% | 276,106 |
| Oct 22, 2025 | 613.75 | 623.20 | 607.00 | 618.86 | 618.86 | 0.33% | 97,865 |
| Oct 21, 2025 | 614.90 | 619.60 | 539.42 | 616.80 | 616.80 | 0.52% | 57,974 |
| Oct 20, 2025 | 606.00 | 614.10 | 590.10 | 613.60 | 613.60 | 2.78% | 251,564 |
| Oct 17, 2025 | 597.05 | 607.90 | 588.50 | 597.00 | 597.00 | -0.28% | 346,861 |
| Oct 16, 2025 | 591.55 | 611.00 | 585.80 | 598.70 | 598.70 | 0.45% | 696,488 |
| Oct 15, 2025 | 620.00 | 617.20 | 562.10 | 596.00 | 596.00 | 11.99% | 307,762 |
| Oct 14, 2025 | 535.05 | 537.70 | 519.20 | 532.20 | 532.20 | -1.44% | 149,727 |
| Oct 13, 2025 | 548.00 | 557.10 | 533.80 | 540.00 | 540.00 | -1.04% | 248,765 |
| Oct 10, 2025 | 560.50 | 567.50 | 466.29 | 545.70 | 545.70 | -2.47% | 280,437 |
| Oct 9, 2025 | 584.20 | 588.90 | 551.00 | 559.50 | 559.50 | -1.50% | 535,412 |
| Oct 8, 2025 | 557.65 | 576.80 | 551.00 | 568.00 | 568.00 | 1.07% | 1,109,499 |
| Oct 7, 2025 | 545.85 | 563.00 | 545.10 | 562.00 | 562.00 | 4.04% | 59,065 |
| Oct 6, 2025 | 550.10 | 551.80 | 452.41 | 540.20 | 540.20 | -2.33% | 250,095 |
| 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 |