LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LON:0HAU)
London · Delayed Price · Currency is GBP · Price in EUR 474.30
+4.50 (0.96%)
At close: Jun 2, 2026
LON:0HAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 473.00 | 485.40 | 465.60 | 469.80 | 469.80 | -0.69% | 34,683 |
| May 29, 2026 | 486.30 | 497.95 | 473.05 | 473.05 | 473.05 | -1.64% | 160,410 |
| May 28, 2026 | 480.00 | 486.55 | 473.95 | 480.95 | 480.95 | -0.76% | 215,317 |
| May 27, 2026 | 472.40 | 493.20 | 473.55 | 484.65 | 484.65 | 2.95% | 648,715 |
| May 26, 2026 | 476.20 | 477.45 | 469.20 | 470.75 | 470.75 | -1.72% | 556,008 |
| May 25, 2026 | 476.25 | 480.50 | 474.10 | 479.00 | 479.00 | 1.46% | 123,781 |
| May 22, 2026 | 482.20 | 490.05 | 470.00 | 472.13 | 472.13 | -0.61% | 120,697 |
| May 21, 2026 | 472.00 | 480.65 | 468.80 | 475.00 | 475.00 | 0.22% | 330,247 |
| May 20, 2026 | 466.00 | 479.05 | 459.00 | 473.95 | 473.95 | 2.70% | 405,675 |
| May 19, 2026 | 456.25 | 465.90 | 454.60 | 461.50 | 461.50 | 1.15% | 374,909 |
| May 18, 2026 | 445.63 | 461.20 | 437.30 | 456.25 | 456.25 | 0.14% | 496,011 |
| May 15, 2026 | 456.10 | 459.85 | 452.95 | 455.60 | 455.60 | -0.95% | 457,849 |
| May 14, 2026 | 460.00 | 462.40 | 453.85 | 459.95 | 459.95 | 1.57% | 29,271 |
| 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 | -1.07% | 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 |