LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LON:0HAU)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 402.98
-5.02 (-1.23%)
At close: Nov 11, 2026
LON:0HAU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 403.90 | 405.55 | 400.05 | 402.98 | 402.98 | -1.23% | 56,448 |
| Nov 10, 2026 | 408.18 | 411.80 | 401.00 | 408.00 | 408.00 | 1.38% | 451,821 |
| Nov 9, 2026 | 405.15 | 408.45 | 396.00 | 402.45 | 402.45 | -1.54% | 96,623 |
| Nov 6, 2026 | 413.83 | 414.20 | 401.95 | 408.75 | 408.75 | -2.36% | 637,977 |
| Nov 5, 2026 | 423.13 | 431.15 | 412.65 | 418.65 | 418.65 | 0.58% | 66,079 |
| Nov 4, 2026 | 404.45 | 421.05 | 399.95 | 416.25 | 416.25 | 3.67% | 28,523 |
| Nov 3, 2026 | 393.00 | 409.50 | 392.05 | 401.50 | 401.50 | 1.99% | 77,227 |
| Nov 2, 2026 | 384.00 | 395.15 | 376.50 | 393.65 | 393.65 | 1.98% | 160,967 |
| Oct 30, 2026 | 386.83 | 389.35 | 385.05 | 386.00 | 386.00 | 0.56% | 49,487 |
| Oct 29, 2026 | 387.40 | 390.25 | 381.45 | 383.85 | 383.85 | -0.30% | 132,306 |
| Oct 28, 2026 | 390.23 | 390.90 | 385.00 | 385.00 | 385.00 | -0.85% | 101,967 |
| Oct 27, 2026 | 383.83 | 389.35 | 382.45 | 388.30 | 388.30 | 0.75% | 150,973 |
| Oct 26, 2026 | 384.65 | 390.50 | 384.00 | 385.40 | 385.40 | 0.63% | 415,727 |
| Oct 23, 2026 | 387.00 | 388.00 | 380.10 | 383.00 | 383.00 | -1.24% | 38,245 |
| Oct 22, 2026 | 387.10 | 389.05 | 380.00 | 387.80 | 387.80 | -0.21% | 34,403 |
| Oct 21, 2026 | 387.20 | 389.80 | 384.55 | 388.60 | 388.60 | 0.48% | 308,953 |
| Oct 20, 2026 | 393.28 | 394.05 | 386.00 | 386.75 | 386.75 | -0.83% | 380,775 |
| Oct 19, 2026 | 389.53 | 391.35 | 385.95 | 390.00 | 390.00 | -1.85% | 48,069 |
| Oct 16, 2026 | 396.53 | 399.60 | 393.15 | 397.37 | 397.37 | 1.24% | 41,263 |
| Oct 15, 2026 | 392.78 | 398.35 | 391.55 | 392.50 | 392.50 | 0.76% | 523,752 |
| Oct 14, 2026 | 386.45 | 393.50 | 384.00 | 389.55 | 389.55 | 1.97% | 33,400 |
| Oct 13, 2026 | 383.88 | 390.40 | 371.50 | 382.04 | 382.04 | 0.59% | 108,336 |
| Oct 12, 2026 | 382.40 | 386.00 | 379.80 | 379.80 | 379.80 | -0.05% | 122,654 |
| Oct 9, 2026 | 382.00 | 385.95 | 379.60 | 380.00 | 380.00 | -0.24% | 357,318 |
| Oct 8, 2026 | 387.05 | 388.40 | 380.90 | 380.90 | 380.90 | -1.58% | 249,742 |
| Oct 7, 2026 | 383.53 | 388.85 | 380.10 | 387.00 | 387.00 | 0.65% | 166,713 |
| Oct 6, 2026 | 384.45 | 386.45 | 381.25 | 384.50 | 384.50 | 1.81% | 402,374 |
| Oct 5, 2026 | 378.83 | 386.95 | 376.90 | 377.65 | 377.65 | -0.24% | 164,079 |
| Oct 2, 2026 | 376.93 | 383.70 | 373.30 | 378.55 | 378.55 | -0.25% | 58,659 |
| 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 |