LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LON:0HAU)
London · Delayed Price · Currency is GBP · Price in EUR 452.50
+9.40 (2.12%)
At close: Aug 21, 2026
LON:0HAU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 471.00 | 471.35 | 453.25 | 454.00 | 454.00 | -4.22% | 42,957 |
| Jul 22, 2026 | 476.00 | 479.45 | 470.80 | 474.00 | 474.00 | -2.29% | 294,573 |
| Jul 21, 2026 | 482.00 | 493.75 | 476.68 | 485.10 | 485.10 | -1.20% | 25,043 |
| Jul 20, 2026 | 490.13 | 494.50 | 484.35 | 491.00 | 491.00 | -0.65% | 343,414 |
| Jul 17, 2026 | 498.98 | 502.50 | 491.35 | 494.20 | 494.20 | -0.94% | 19,017 |
| Jul 16, 2026 | 484.70 | 510.00 | 491.00 | 498.89 | 498.89 | 1.19% | 69,719 |
| Jul 15, 2026 | 500.00 | 500.90 | 481.40 | 493.00 | 493.00 | 1.85% | 48,696 |
| Jul 14, 2026 | 488.00 | 486.05 | 475.35 | 484.05 | 484.05 | -1.44% | 151,033 |
| Jul 13, 2026 | 484.98 | 494.20 | 486.00 | 491.10 | 491.10 | 0.53% | 10,442 |
| Jul 10, 2026 | 488.70 | 507.30 | 483.40 | 488.50 | 488.50 | -0.92% | 300,147 |
| Jul 9, 2026 | 484.98 | 493.65 | 484.85 | 493.05 | 493.05 | 2.00% | 6,315 |
| Jul 8, 2026 | 491.55 | 503.50 | 480.25 | 483.40 | 483.40 | -2.65% | 125,072 |
| Jul 7, 2026 | 490.00 | 501.90 | 494.65 | 496.55 | 496.55 | 1.30% | 209,594 |
| Jul 6, 2026 | 495.65 | 503.70 | 489.25 | 490.20 | 490.20 | -0.91% | 117,509 |
| Jul 3, 2026 | 494.00 | 512.80 | 488.10 | 494.70 | 494.70 | -0.51% | 18,367 |
| Jul 2, 2026 | 480.00 | 502.10 | 470.00 | 497.25 | 497.25 | 3.38% | 13,845 |
| Jul 1, 2026 | 481.38 | 483.00 | 471.50 | 481.00 | 481.00 | -0.64% | 104,185 |
| Jun 30, 2026 | 490.10 | 491.60 | 478.75 | 484.10 | 484.10 | -1.86% | 123,571 |
| Jun 29, 2026 | 494.13 | 497.40 | 488.40 | 493.30 | 493.30 | -0.49% | 157,331 |
| Jun 26, 2026 | 492.98 | 503.00 | 483.65 | 495.75 | 495.75 | 0.64% | 145,747 |
| Jun 25, 2026 | 492.00 | 499.82 | 487.45 | 492.60 | 492.60 | -0.08% | 27,246 |
| Jun 24, 2026 | 494.98 | 497.95 | 482.05 | 493.00 | 493.00 | 1.92% | 732,188 |
| Jun 23, 2026 | 480.60 | 484.90 | 470.00 | 483.70 | 483.70 | -3.10% | 360,553 |
| Jun 22, 2026 | 500.00 | 501.40 | 481.35 | 499.20 | 499.20 | -0.01% | 540,663 |
| Jun 19, 2026 | 511.08 | 516.30 | 499.25 | 499.25 | 499.25 | -3.26% | 214,376 |
| Jun 18, 2026 | 506.00 | 517.20 | 505.07 | 516.10 | 516.10 | 1.18% | 139,483 |
| Jun 17, 2026 | 521.38 | 526.50 | 509.20 | 510.10 | 510.10 | -1.96% | 214,876 |
| Jun 16, 2026 | 512.58 | 523.70 | 509.90 | 520.30 | 520.30 | 1.50% | 219,502 |
| Jun 15, 2026 | 537.05 | 537.20 | 512.55 | 512.60 | 512.60 | 0.33% | 113,826 |
| Jun 12, 2026 | 512.00 | 521.10 | 501.40 | 510.92 | 510.92 | 2.58% | 256,769 |