LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LON:0HAU)
London · Delayed Price · Currency is GBP · Price in EUR 483.75
-6.65 (-1.36%)
At close: Apr 22, 2026
LON:0HAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 482.98 | 488.75 | 473.70 | 483.75 | 483.75 | -1.36% | 398,519 |
| Apr 21, 2026 | 490.98 | 505.90 | 485.97 | 490.40 | 490.40 | -0.02% | 1,721,240 |
| Apr 20, 2026 | 488.90 | 492.60 | 484.50 | 490.50 | 490.50 | -1.38% | 382,202 |
| Apr 17, 2026 | 485.75 | 503.70 | 483.50 | 497.35 | 497.35 | 2.75% | 214,626 |
| Apr 16, 2026 | 481.85 | 489.95 | 482.05 | 484.05 | 484.05 | 0.45% | 248,357 |
| Apr 15, 2026 | 478.98 | 483.45 | 468.05 | 481.90 | 481.90 | 1.24% | 207,326 |
| Apr 14, 2026 | 474.53 | 487.35 | 466.75 | 476.00 | 476.00 | -1.11% | 351,728 |
| Apr 13, 2026 | 476.58 | 481.75 | 473.00 | 481.35 | 481.35 | -0.40% | 133,476 |
| Apr 10, 2026 | 487.25 | 492.80 | 483.30 | 483.30 | 483.30 | -1.98% | 480,520 |
| Apr 9, 2026 | 491.75 | 507.90 | 475.80 | 493.05 | 493.05 | -1.39% | 625,979 |
| Apr 8, 2026 | 494.80 | 505.40 | 472.25 | 500.00 | 500.00 | 7.10% | 194,035 |
| Apr 7, 2026 | 475.00 | 481.65 | 464.75 | 466.85 | 466.85 | -0.59% | 140,644 |
| Apr 2, 2026 | 467.45 | 477.50 | 458.30 | 469.60 | 469.60 | -1.59% | 34,818 |
| Apr 1, 2026 | 472.00 | 478.45 | 465.55 | 477.20 | 477.20 | 3.04% | 724,161 |
| Mar 31, 2026 | 462.10 | 466.95 | 459.40 | 463.10 | 463.10 | -0.12% | 16,940 |
| Mar 30, 2026 | 455.73 | 463.65 | 454.65 | 463.65 | 463.65 | 1.73% | 69,143 |
| Mar 27, 2026 | 457.00 | 459.75 | 453.25 | 455.75 | 455.75 | -0.56% | 124,795 |
| Mar 26, 2026 | 450.00 | 465.90 | 438.40 | 458.30 | 458.30 | -0.88% | 149,097 |
| Mar 25, 2026 | 465.00 | 468.00 | 452.65 | 462.35 | 462.35 | -0.91% | 216,031 |
| Mar 24, 2026 | 470.40 | 483.15 | 456.85 | 466.60 | 466.60 | 3.46% | 217,497 |
| Mar 23, 2026 | 451.05 | 480.70 | 451.00 | 451.00 | 451.00 | -1.52% | 176,493 |
| Mar 20, 2026 | 464.00 | 468.75 | 453.73 | 457.95 | 457.95 | -1.19% | 122,838 |
| Mar 19, 2026 | 461.53 | 465.00 | 458.90 | 463.45 | 463.45 | -1.09% | 161,700 |
| Mar 18, 2026 | 475.00 | 483.00 | 464.60 | 468.55 | 468.55 | -0.78% | 82,195 |
| Mar 17, 2026 | 484.98 | 494.10 | 470.90 | 472.25 | 472.25 | -1.41% | 157,304 |
| Mar 16, 2026 | 476.68 | 480.65 | 468.05 | 478.98 | 478.98 | 1.11% | 150,908 |
| Mar 13, 2026 | 490.00 | 493.10 | 470.70 | 473.70 | 473.70 | -4.23% | 127,980 |
| Mar 12, 2026 | 494.98 | 497.45 | 490.50 | 494.60 | 494.60 | -1.14% | 125,318 |
| Mar 11, 2026 | 500.00 | 504.60 | 497.75 | 500.30 | 500.30 | -0.75% | 315,427 |
| Mar 10, 2026 | 505.55 | 512.30 | 498.75 | 504.10 | 504.10 | 1.29% | 126,859 |
| Mar 9, 2026 | 492.03 | 500.20 | 488.00 | 497.70 | 497.70 | -2.39% | 59,726 |
| Mar 6, 2026 | 510.40 | 519.50 | 496.85 | 509.90 | 509.90 | 0.28% | 55,142 |
| Mar 5, 2026 | 500.00 | 510.30 | 498.00 | 508.50 | 508.50 | 0.22% | 100,654 |
| Mar 4, 2026 | 512.20 | 509.90 | 498.90 | 507.40 | 507.40 | 1.04% | 46,225 |
| Mar 3, 2026 | 510.00 | 513.60 | 496.60 | 502.20 | 502.20 | -3.56% | 396,467 |
| Mar 2, 2026 | 506.00 | 528.80 | 510.00 | 520.76 | 520.76 | -4.29% | 56,665 |
| Feb 27, 2026 | 549.05 | 550.00 | 538.80 | 544.10 | 544.10 | -1.36% | 222,375 |
| Feb 26, 2026 | 548.00 | 558.65 | 548.60 | 551.60 | 551.60 | -0.25% | 81,258 |
| Feb 25, 2026 | 570.00 | 568.20 | 549.30 | 553.00 | 553.00 | -1.53% | 23,838 |
| Feb 24, 2026 | 554.00 | 569.00 | 460.06 | 561.60 | 561.60 | 0.65% | 221,993 |
| Feb 23, 2026 | 560.00 | 569.50 | 537.00 | 558.00 | 558.00 | 0.65% | 198,353 |
| 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 |