LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LON:0HAU)
London · Delayed Price · Currency is GBP · Price in EUR 495.10
+9.60 (1.98%)
At close: Aug 22, 2025
LON:0HAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 481.45 | 498.60 | 480.75 | 495.10 | 495.10 | 1.98% | 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 |
| Jul 25, 2025 | 465.00 | 494.30 | 460.05 | 491.00 | 491.00 | 5.28% | 213,021 |
| Jul 24, 2025 | 484.33 | 495.55 | 463.80 | 466.37 | 466.37 | -2.64% | 488,771 |
| Jul 23, 2025 | 478.00 | 489.45 | 467.95 | 479.00 | 479.00 | 2.89% | 888,204 |
| Jul 22, 2025 | 465.00 | 470.00 | 463.70 | 465.55 | 465.55 | -0.69% | 89,218 |
| Jul 21, 2025 | 472.73 | 475.00 | 465.25 | 468.80 | 468.80 | -0.84% | 452,747 |
| Jul 18, 2025 | 481.28 | 484.95 | 470.85 | 472.75 | 472.75 | -1.38% | 380,607 |
| Jul 17, 2025 | 478.98 | 485.45 | 472.45 | 479.35 | 479.35 | 0.79% | 733,568 |
| Jul 16, 2025 | 475.00 | 486.95 | 469.25 | 475.60 | 475.60 | -0.75% | 63,275 |
| Jul 15, 2025 | 479.53 | 494.45 | 475.05 | 479.20 | 479.20 | -0.07% | 130,707 |
| Jul 14, 2025 | 482.50 | 483.80 | 477.45 | 479.55 | 479.55 | -1.67% | 47,948 |
| Jul 11, 2025 | 504.98 | 502.90 | 431.75 | 487.70 | 487.70 | -3.43% | 130,982 |
| Jul 10, 2025 | 490.00 | 505.00 | 488.60 | 505.00 | 505.00 | 3.54% | 86,225 |
| Jul 9, 2025 | 484.78 | 489.50 | 475.00 | 487.73 | 487.73 | 1.72% | 43,784 |
| Jul 8, 2025 | 474.30 | 484.85 | 472.85 | 479.49 | 479.49 | 0.87% | 233,839 |
| Jul 7, 2025 | 481.45 | 492.45 | 470.75 | 475.35 | 475.35 | -1.52% | 13,038 |
| Jul 4, 2025 | 483.75 | 483.60 | 474.95 | 482.70 | 482.70 | -1.37% | 872,150 |
| Jul 3, 2025 | 499.53 | 495.45 | 400.24 | 489.40 | 489.40 | -0.63% | 641,098 |
| Jul 2, 2025 | 474.53 | 492.65 | 466.25 | 492.50 | 492.50 | 5.00% | 58,616 |
| Jul 1, 2025 | 447.68 | 469.05 | 443.75 | 469.05 | 469.05 | 5.50% | 468,259 |
| Jun 30, 2025 | 450.05 | 461.50 | 444.60 | 444.60 | 444.60 | -0.64% | 56,444 |
| Jun 27, 2025 | 440.00 | 449.30 | 419.00 | 447.45 | 447.45 | 0.48% | 53,078 |
| Jun 26, 2025 | 445.00 | 450.00 | 436.60 | 445.30 | 445.30 | -1.84% | 214,451 |
| Jun 25, 2025 | 452.73 | 455.90 | 443.90 | 453.65 | 453.65 | 0.02% | 506,387 |
| Jun 24, 2025 | 463.88 | 467.05 | 450.05 | 453.55 | 453.55 | 0.83% | 630,432 |
| Jun 23, 2025 | 445.00 | 451.35 | 444.00 | 449.80 | 449.80 | -0.03% | 76,427 |
| Jun 20, 2025 | 454.73 | 456.95 | 448.75 | 449.95 | 449.95 | -0.57% | 86,253 |
| Jun 19, 2025 | 456.15 | 459.55 | 450.60 | 452.55 | 452.55 | -2.28% | 22,695 |
| Jun 18, 2025 | 460.00 | 466.15 | 459.50 | 463.12 | 463.12 | 0.37% | 68,763 |
| Jun 17, 2025 | 460.35 | 473.05 | 459.15 | 461.40 | 461.40 | -0.69% | 302,054 |
| Jun 16, 2025 | 460.15 | 469.55 | 461.25 | 464.60 | 464.60 | 0.84% | 162,869 |