LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LON:0HAU)
London · Delayed Price · Currency is GBP · Price in EUR 379.50
-10.50 (-2.69%)
At close: Oct 1, 2026
LON:0HAU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 386.88 | 398.40 | 379.05 | 379.50 | 379.50 | -2.69% | 171,998 |
| Sep 30, 2026 | 395.05 | 398.20 | 390.00 | 390.00 | 390.00 | -1.17% | 176,920 |
| Sep 29, 2026 | 399.20 | 401.00 | 392.00 | 394.60 | 394.60 | -1.05% | 61,000 |
| Sep 28, 2026 | 399.35 | 401.20 | 392.25 | 398.80 | 398.80 | 0.79% | 595,184 |
| Sep 25, 2026 | 401.45 | 402.34 | 395.04 | 395.68 | 395.68 | -0.79% | 101,806 |
| Sep 24, 2026 | 397.93 | 401.70 | 395.75 | 398.85 | 398.85 | 0.49% | 112,817 |
| Sep 23, 2026 | 403.55 | 409.30 | 396.40 | 396.90 | 396.90 | -1.50% | 74,196 |
| Sep 22, 2026 | 404.05 | 409.85 | 401.15 | 402.95 | 402.95 | -1.03% | 298,428 |
| Sep 21, 2026 | 402.10 | 409.60 | 400.00 | 407.15 | 407.15 | 1.08% | 527,608 |
| Sep 18, 2026 | 410.00 | 411.00 | 401.50 | 402.80 | 402.80 | -2.30% | 758,618 |
| Sep 17, 2026 | 412.50 | 416.00 | 409.55 | 412.30 | 412.30 | 0.33% | 326,811 |
| Sep 16, 2026 | 406.00 | 414.15 | 403.05 | 410.95 | 410.95 | 1.11% | 254,310 |
| Sep 15, 2026 | 412.65 | 414.30 | 404.68 | 406.45 | 406.45 | -2.64% | 502,987 |
| Sep 14, 2026 | 410.15 | 417.60 | 406.25 | 417.45 | 417.45 | 0.52% | 54,172 |
| Sep 11, 2026 | 408.48 | 420.05 | 407.30 | 415.30 | 415.30 | 2.16% | 194,998 |
| Sep 10, 2026 | 411.00 | 411.95 | 405.25 | 406.50 | 406.50 | -1.69% | 52,592 |
| Sep 9, 2026 | 421.40 | 425.20 | 409.05 | 413.50 | 413.50 | -3.21% | 703,839 |
| Sep 8, 2026 | 429.73 | 435.35 | 425.65 | 427.20 | 427.20 | -0.72% | 53,407 |
| Sep 7, 2026 | 428.35 | 432.75 | 423.80 | 430.30 | 430.30 | 0.28% | 158,720 |
| Sep 4, 2026 | 431.30 | 434.95 | 423.05 | 429.10 | 429.10 | -0.45% | 252,517 |
| Sep 3, 2026 | 436.25 | 437.70 | 425.40 | 431.05 | 431.05 | -1.81% | 318,063 |
| Sep 2, 2026 | 443.28 | 445.05 | 435.60 | 439.00 | 439.00 | -1.20% | 61,472 |
| Sep 1, 2026 | 452.78 | 454.60 | 442.56 | 444.35 | 444.35 | -2.15% | 77,357 |
| Aug 31, 2026 | 458.50 | 461.05 | 453.20 | 454.10 | 454.10 | -1.20% | 4,353 |
| Aug 28, 2026 | 450.00 | 460.95 | 449.75 | 459.60 | 459.60 | 2.73% | 236,644 |
| Aug 27, 2026 | 451.25 | 452.00 | 445.05 | 447.40 | 447.40 | -1.42% | 323,585 |
| Aug 26, 2026 | 453.53 | 457.80 | 452.65 | 453.85 | 453.85 | 0.66% | 18,802 |
| Aug 25, 2026 | 461.00 | 463.25 | 449.54 | 450.86 | 450.86 | -1.77% | 24,186 |
| Aug 24, 2026 | 452.73 | 459.85 | 451.60 | 458.98 | 458.98 | 1.43% | 70,929 |
| Aug 21, 2026 | 444.00 | 456.35 | 442.75 | 452.50 | 452.50 | 2.12% | 129,876 |
| Aug 20, 2026 | 447.00 | 457.05 | 443.10 | 443.10 | 443.10 | -2.83% | 37,941 |
| Aug 19, 2026 | 449.40 | 457.05 | 446.95 | 456.00 | 456.00 | 1.84% | 24,269 |
| Aug 18, 2026 | 446.05 | 453.45 | 441.80 | 447.75 | 447.75 | 0.19% | 144,515 |
| Aug 17, 2026 | 456.00 | 461.05 | 444.70 | 446.90 | 446.90 | -2.51% | 22,189 |
| Aug 14, 2026 | 459.00 | 470.20 | 457.30 | 458.40 | 458.40 | -4.36% | 494,343 |
| Aug 13, 2026 | 466.00 | 479.30 | 460.00 | 479.30 | 479.30 | 3.35% | 321,736 |
| Aug 12, 2026 | 480.00 | 478.20 | 460.35 | 463.75 | 463.75 | -3.14% | 41,222 |
| Aug 11, 2026 | 478.90 | 486.30 | 478.40 | 478.80 | 478.80 | -0.96% | 55,421 |
| Aug 10, 2026 | 479.28 | 487.40 | 466.00 | 483.45 | 483.45 | 0.72% | 190,563 |
| Aug 7, 2026 | 486.00 | 483.50 | 478.20 | 480.00 | 480.00 | -0.67% | 347,601 |
| Aug 6, 2026 | 478.10 | 488.00 | 481.45 | 483.22 | 483.22 | 0.73% | 9,116 |
| Aug 5, 2026 | 482.98 | 493.95 | 471.10 | 479.70 | 479.70 | -1.09% | 87,919 |
| Aug 4, 2026 | 490.98 | 485.55 | 475.10 | 485.00 | 485.00 | -0.82% | 57,545 |
| Aug 3, 2026 | 476.00 | 496.35 | 474.50 | 489.00 | 489.00 | 2.91% | 20,039 |
| Jul 31, 2026 | 478.00 | 478.05 | 467.80 | 475.15 | 475.15 | 0.39% | 18,704 |
| Jul 30, 2026 | 473.00 | 478.25 | 463.30 | 473.30 | 473.30 | 1.15% | 122,518 |
| Jul 29, 2026 | 474.00 | 486.00 | 465.35 | 467.93 | 467.93 | -0.50% | 31,426 |
| Jul 28, 2026 | 469.00 | 481.15 | 451.90 | 470.30 | 470.30 | 0.88% | 199,918 |
| Jul 27, 2026 | 468.78 | 469.20 | 462.75 | 466.20 | 466.20 | 1.07% | 245,671 |
| Jul 24, 2026 | 453.53 | 461.70 | 449.50 | 461.25 | 461.25 | 1.60% | 64,854 |