LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LON:0HAU)
London · Delayed Price · Currency is GBP · Price in EUR 554.42
+25.32 (4.79%)
At close: Feb 20, 2026
LON:0HAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 546.80 | 559.00 | 540.80 | 554.42 | 554.42 | 4.79% | 150,187 |
| Feb 19, 2026 | 529.05 | 533.60 | 523.50 | 529.10 | 529.10 | 0.02% | 365,519 |
| Feb 18, 2026 | 528.40 | 534.50 | 518.50 | 529.00 | 529.00 | 0.25% | 177,871 |
| Feb 17, 2026 | 514.50 | 529.00 | 505.90 | 527.70 | 527.70 | 1.65% | 46,400 |
| Feb 16, 2026 | 522.00 | 527.70 | 502.20 | 519.11 | 519.11 | 0.80% | 1,261,867 |
| Feb 13, 2026 | 524.00 | 525.00 | 512.00 | 515.00 | 515.00 | -1.90% | 329,763 |
| Feb 12, 2026 | 532.20 | 546.70 | 524.30 | 524.95 | 524.95 | -0.56% | 173,336 |
| Feb 11, 2026 | 537.05 | 538.20 | 525.10 | 527.91 | 527.91 | -2.04% | 184,805 |
| Feb 10, 2026 | 535.05 | 552.80 | 527.20 | 538.90 | 538.90 | 0.52% | 258,534 |
| Feb 9, 2026 | 535.55 | 539.80 | 532.40 | 536.10 | 536.10 | -0.02% | 216,992 |
| Feb 6, 2026 | 534.90 | 538.60 | 527.30 | 536.20 | 536.20 | 0.22% | 93,027 |
| Feb 5, 2026 | 538.10 | 543.00 | 532.00 | 535.00 | 535.00 | -0.17% | 40,588 |
| Feb 4, 2026 | 531.05 | 537.40 | 523.55 | 535.90 | 535.90 | -1.38% | 35,694 |
| Feb 3, 2026 | 543.35 | 543.40 | 523.00 | 543.40 | 543.40 | 0.28% | 524,859 |
| Feb 2, 2026 | 546.90 | 549.00 | 532.70 | 541.90 | 541.90 | -1.05% | 124,550 |
| Jan 30, 2026 | 547.05 | 551.20 | 542.00 | 547.65 | 547.65 | 0.82% | 19,185 |
| Jan 29, 2026 | 542.80 | 551.40 | 540.70 | 543.20 | 543.20 | -2.30% | 407,841 |
| Jan 28, 2026 | 569.85 | 567.10 | 535.40 | 556.00 | 556.00 | -4.19% | 738,998 |
| Jan 27, 2026 | 585.85 | 593.30 | 571.70 | 580.31 | 580.31 | -1.64% | 86,530 |
| Jan 26, 2026 | 589.55 | 593.50 | 585.30 | 590.00 | 590.00 | -0.24% | 111,997 |
| Jan 23, 2026 | 593.05 | 596.50 | 586.60 | 591.40 | 591.40 | -0.32% | 14,766 |
| Jan 22, 2026 | 598.40 | 598.00 | 590.00 | 593.28 | 593.28 | 1.33% | 764,708 |
| Jan 21, 2026 | 575.05 | 587.00 | 575.20 | 585.50 | 585.50 | 2.72% | 42,426 |
| Jan 20, 2026 | 575.75 | 580.10 | 564.20 | 570.00 | 570.00 | -2.20% | 199,682 |
| Jan 19, 2026 | 588.50 | 590.20 | 580.00 | 582.80 | 582.80 | -5.57% | 83,908 |
| Jan 16, 2026 | 625.05 | 627.30 | 602.40 | 617.17 | 617.17 | -1.88% | 326,713 |
| Jan 15, 2026 | 642.60 | 657.00 | 622.60 | 629.00 | 629.00 | -1.33% | 108,240 |
| Jan 14, 2026 | 640.00 | 651.90 | 635.60 | 637.50 | 637.50 | -1.44% | 50,994 |
| Jan 13, 2026 | 644.00 | 657.00 | 630.00 | 646.80 | 646.80 | -0.29% | 7,742 |
| Jan 12, 2026 | 652.50 | 654.00 | 643.60 | 648.70 | 648.70 | -0.26% | 356,168 |
| Jan 9, 2026 | 629.05 | 654.20 | 635.10 | 650.40 | 650.40 | 2.51% | 47,982 |
| Jan 8, 2026 | 624.00 | 637.00 | 622.30 | 634.50 | 634.50 | 0.51% | 90,450 |
| Jan 7, 2026 | 642.50 | 644.90 | 619.50 | 631.30 | 631.30 | -2.03% | 55,081 |
| Jan 6, 2026 | 638.70 | 646.90 | 631.70 | 644.40 | 644.40 | 0.47% | 58,331 |
| Jan 5, 2026 | 642.60 | 649.10 | 635.70 | 641.40 | 641.40 | -0.02% | 277,256 |
| Jan 2, 2026 | 640.00 | 646.10 | 622.70 | 641.50 | 641.50 | -0.23% | 12,403 |
| Dec 31, 2025 | 633.55 | 645.00 | 635.10 | 643.00 | 643.00 | 0.74% | 2,413 |
| Dec 30, 2025 | 631.45 | 641.40 | 624.50 | 638.28 | 638.28 | 0.83% | 3,112 |
| Dec 29, 2025 | 632.50 | 635.50 | 629.30 | 633.00 | 633.00 | -0.28% | 54,074 |
| Dec 24, 2025 | 632.30 | 634.80 | 629.10 | 634.80 | 634.80 | 1.03% | 1,830 |
| Dec 23, 2025 | 627.65 | 639.60 | 611.20 | 628.30 | 628.30 | 0.02% | 213,123 |
| Dec 22, 2025 | 630.00 | 634.80 | 625.70 | 628.20 | 628.20 | -0.55% | 85,526 |
| Dec 19, 2025 | 628.00 | 640.00 | 621.40 | 631.70 | 631.70 | 0.29% | 446,091 |
| Dec 18, 2025 | 629.55 | 654.90 | 611.80 | 629.90 | 629.90 | -0.30% | 188,822 |
| Dec 17, 2025 | 635.05 | 636.00 | 624.60 | 631.80 | 631.80 | 1.46% | 295,525 |
| Dec 16, 2025 | 621.05 | 637.90 | 622.10 | 622.69 | 622.69 | -0.78% | 1,313,448 |
| Dec 15, 2025 | 626.40 | 636.60 | 625.00 | 627.60 | 627.60 | 0.50% | 121,492 |
| Dec 12, 2025 | 625.25 | 632.10 | 620.10 | 624.50 | 624.50 | 0.54% | 163,552 |
| Dec 11, 2025 | 625.05 | 630.70 | 618.80 | 621.16 | 621.16 | 0.38% | 353,312 |
| Dec 10, 2025 | 615.05 | 624.40 | 597.40 | 618.80 | 618.80 | 0.34% | 304,489 |