LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LON:0HAU)
London · Delayed Price · Currency is GBP · Price in EUR 452.85
+0.18 (0.04%)
At close: May 13, 2026
LON:0HAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 450.68 | 454.40 | 444.85 | 452.85 | 452.85 | 0.04% | 541,498 |
| May 12, 2026 | 455.00 | 460.40 | 450.00 | 452.67 | 452.67 | -3.76% | 96,207 |
| May 11, 2026 | 471.45 | 485.45 | 450.00 | 470.35 | 470.35 | -0.50% | 372,855 |
| May 8, 2026 | 474.00 | 483.40 | 465.00 | 472.70 | 472.70 | -0.99% | 1,656,999 |
| May 7, 2026 | 478.50 | 493.35 | 476.75 | 477.45 | 477.45 | 0.95% | 476,984 |
| May 6, 2026 | 451.20 | 479.90 | 449.00 | 472.95 | 472.95 | 4.88% | 45,726 |
| May 5, 2026 | 440.00 | 453.10 | 441.25 | 450.95 | 450.95 | 1.31% | 624,358 |
| May 4, 2026 | 453.55 | 455.25 | 443.40 | 445.10 | 445.10 | -0.90% | 177,471 |
| Apr 30, 2026 | 445.00 | 451.80 | 440.00 | 449.13 | 449.13 | -0.77% | 2,443,902 |
| Apr 29, 2026 | 452.53 | 457.60 | 445.00 | 452.60 | 452.60 | -0.47% | 2,179,929 |
| Apr 28, 2026 | 464.78 | 464.55 | 454.72 | 454.75 | 454.75 | -2.65% | 267,481 |
| Apr 27, 2026 | 474.00 | 474.25 | 466.45 | 467.15 | 459.65 | -0.57% | 77,281 |
| Apr 24, 2026 | 470.05 | 474.85 | 464.30 | 469.85 | 462.31 | -0.03% | 449,749 |
| Apr 23, 2026 | 470.15 | 477.60 | 468.20 | 470.00 | 462.45 | -2.84% | 235,321 |
| Apr 22, 2026 | 482.98 | 488.75 | 473.70 | 483.75 | 475.98 | -1.36% | 398,519 |
| Apr 21, 2026 | 490.98 | 505.90 | 485.97 | 490.40 | 482.53 | -0.02% | 1,759,060 |
| Apr 20, 2026 | 488.90 | 492.60 | 484.50 | 490.50 | 482.62 | -1.38% | 382,202 |
| Apr 17, 2026 | 485.75 | 503.70 | 483.50 | 497.35 | 489.36 | 2.75% | 214,627 |
| Apr 16, 2026 | 481.85 | 489.95 | 482.05 | 484.05 | 476.28 | 0.45% | 248,365 |
| Apr 15, 2026 | 478.98 | 483.45 | 468.05 | 481.90 | 474.16 | 1.24% | 207,326 |
| Apr 14, 2026 | 474.53 | 487.35 | 466.75 | 476.00 | 468.36 | -1.11% | 351,728 |
| Apr 13, 2026 | 476.58 | 481.75 | 473.00 | 481.35 | 473.62 | -0.40% | 133,476 |
| Apr 10, 2026 | 487.25 | 492.80 | 483.30 | 483.30 | 475.54 | -1.98% | 480,520 |
| Apr 9, 2026 | 491.75 | 507.90 | 475.80 | 493.05 | 485.13 | -1.39% | 625,979 |
| Apr 8, 2026 | 494.80 | 505.40 | 472.25 | 500.00 | 491.97 | 7.10% | 194,035 |
| Apr 7, 2026 | 475.00 | 481.65 | 464.75 | 466.85 | 459.35 | -0.59% | 140,644 |
| Apr 2, 2026 | 467.45 | 477.50 | 458.30 | 469.60 | 462.06 | -1.59% | 34,818 |
| Apr 1, 2026 | 472.00 | 478.45 | 465.55 | 477.20 | 469.54 | 3.04% | 724,161 |
| Mar 31, 2026 | 462.10 | 466.95 | 459.40 | 463.10 | 455.66 | -0.12% | 16,940 |
| Mar 30, 2026 | 455.73 | 463.65 | 454.65 | 463.65 | 456.21 | 1.73% | 69,143 |
| Mar 27, 2026 | 457.00 | 459.75 | 453.25 | 455.75 | 448.43 | -0.56% | 124,795 |
| Mar 26, 2026 | 450.00 | 465.90 | 438.40 | 458.30 | 450.94 | -0.88% | 149,097 |
| Mar 25, 2026 | 465.00 | 468.00 | 452.65 | 462.35 | 454.93 | -0.91% | 216,031 |
| Mar 24, 2026 | 470.40 | 483.15 | 456.85 | 466.60 | 459.11 | 3.46% | 217,497 |
| Mar 23, 2026 | 451.05 | 480.70 | 451.00 | 451.00 | 443.76 | -1.52% | 176,493 |
| Mar 20, 2026 | 464.00 | 468.75 | 453.73 | 457.95 | 450.60 | -1.19% | 122,838 |
| Mar 19, 2026 | 461.53 | 465.00 | 458.90 | 463.45 | 456.01 | -1.09% | 161,700 |
| Mar 18, 2026 | 475.00 | 483.00 | 464.60 | 468.55 | 461.03 | -0.78% | 82,195 |
| Mar 17, 2026 | 484.98 | 494.10 | 470.90 | 472.25 | 464.67 | -1.41% | 157,304 |
| Mar 16, 2026 | 476.68 | 480.65 | 468.05 | 478.98 | 471.29 | 1.11% | 150,908 |
| Mar 13, 2026 | 490.00 | 493.10 | 470.70 | 473.70 | 466.09 | -4.23% | 127,980 |
| Mar 12, 2026 | 494.98 | 497.45 | 490.50 | 494.60 | 486.66 | -1.14% | 125,318 |
| Mar 11, 2026 | 500.00 | 504.60 | 497.75 | 500.30 | 492.27 | -0.75% | 315,427 |
| Mar 10, 2026 | 505.55 | 512.30 | 498.75 | 504.10 | 496.01 | 1.29% | 126,859 |
| Mar 9, 2026 | 492.03 | 500.20 | 488.00 | 497.70 | 489.71 | -2.39% | 59,726 |
| Mar 6, 2026 | 510.40 | 519.50 | 496.85 | 509.90 | 501.71 | 0.28% | 55,142 |
| Mar 5, 2026 | 500.00 | 510.30 | 498.00 | 508.50 | 500.34 | 0.22% | 100,654 |
| Mar 4, 2026 | 512.20 | 509.90 | 498.90 | 507.40 | 499.25 | 1.04% | 46,225 |
| Mar 3, 2026 | 510.00 | 513.60 | 496.60 | 502.20 | 494.14 | -3.56% | 396,467 |
| Mar 2, 2026 | 506.00 | 528.80 | 510.00 | 520.76 | 512.40 | -4.29% | 56,665 |