LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMHF)
OTCMKTS
· Delayed Price · Currency is USD
728.55
-1.20 (-0.16%)
Feb 21, 2025, 3:00 PM EST
LVMHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 735.00 | 739.47 | 724.51 | 728.55 | 728.55 | -0.20% | 823 |
| Feb 20, 2025 | 725.00 | 739.00 | 723.10 | 730.00 | 730.00 | 1.05% | 1,126 |
| Feb 19, 2025 | 727.42 | 727.42 | 714.71 | 722.39 | 722.39 | -2.11% | 1,552 |
| Feb 18, 2025 | 743.25 | 743.25 | 732.65 | 737.99 | 737.99 | -0.86% | 1,873 |
| Feb 14, 2025 | 750.00 | 756.41 | 738.62 | 744.40 | 744.40 | 0.18% | 1,084 |
| Feb 13, 2025 | 730.00 | 743.04 | 726.94 | 743.04 | 743.04 | 2.43% | 1,361 |
| Feb 12, 2025 | 708.00 | 727.57 | 700.50 | 725.40 | 725.40 | 2.17% | 1,084 |
| Feb 11, 2025 | 707.00 | 715.29 | 704.40 | 710.00 | 710.00 | 0.42% | 1,852 |
| Feb 10, 2025 | 702.71 | 709.99 | 700.00 | 707.00 | 707.00 | 0.61% | 768 |
| Feb 7, 2025 | 716.60 | 720.20 | 702.71 | 702.71 | 702.71 | -2.73% | 1,614 |
| Feb 6, 2025 | 714.36 | 725.28 | 714.36 | 722.41 | 722.41 | 0.94% | 1,361 |
| Feb 5, 2025 | 713.02 | 721.43 | 707.50 | 715.68 | 715.68 | -1.05% | 1,737 |
| Feb 4, 2025 | 712.86 | 724.00 | 712.86 | 723.25 | 723.25 | 2.11% | 929 |
| Feb 3, 2025 | 707.68 | 718.72 | 696.86 | 708.28 | 708.28 | -2.43% | 2,357 |
| Jan 31, 2025 | 731.82 | 737.88 | 725.45 | 725.90 | 725.90 | -2.95% | 2,211 |
| Jan 30, 2025 | 749.35 | 754.60 | 743.45 | 748.00 | 748.00 | 0.18% | 1,177 |
| Jan 29, 2025 | 739.27 | 748.53 | 735.34 | 746.68 | 746.68 | -0.28% | 2,216 |
| Jan 28, 2025 | 791.54 | 794.17 | 730.00 | 748.74 | 748.74 | -5.79% | 5,854 |
| Jan 27, 2025 | 776.45 | 795.00 | 776.45 | 794.75 | 794.75 | 2.95% | 2,860 |
| Jan 24, 2025 | 763.42 | 775.00 | 762.88 | 772.00 | 772.00 | 2.43% | 2,471 |
| Jan 23, 2025 | 744.87 | 755.00 | 743.04 | 753.68 | 753.68 | 1.68% | 2,662 |
| Jan 22, 2025 | 741.00 | 744.56 | 740.13 | 741.20 | 741.20 | 0.89% | 6,510 |
| Jan 21, 2025 | 726.52 | 737.11 | 722.78 | 734.67 | 734.67 | 3.32% | 3,851 |
| Jan 17, 2025 | 712.10 | 714.15 | 706.94 | 711.05 | 711.05 | -0.80% | 1,163 |
| Jan 16, 2025 | 700.74 | 720.48 | 698.85 | 716.80 | 716.80 | 9.71% | 4,575 |
| Jan 15, 2025 | 670.00 | 670.00 | 653.38 | 653.38 | 653.38 | -2.11% | 2,129 |
| Jan 14, 2025 | 674.57 | 679.92 | 665.84 | 667.43 | 667.43 | 0.51% | 1,194 |
| Jan 13, 2025 | 661.41 | 668.14 | 657.00 | 664.04 | 664.04 | 0.20% | 3,417 |
| Jan 10, 2025 | 665.91 | 672.08 | 656.26 | 662.75 | 662.75 | 1.18% | 3,756 |
| Jan 8, 2025 | 655.20 | 659.91 | 648.45 | 655.00 | 655.00 | -1.82% | 509 |
| Jan 7, 2025 | 655.00 | 670.72 | 655.00 | 667.11 | 667.11 | 1.19% | 3,369 |
| Jan 6, 2025 | 650.81 | 662.48 | 640.00 | 659.25 | 659.25 | 4.05% | 4,755 |
| Jan 3, 2025 | 637.34 | 637.34 | 627.50 | 633.56 | 633.56 | -2.50% | 5,292 |
| Jan 2, 2025 | 650.01 | 655.13 | 644.00 | 649.82 | 649.82 | -1.05% | 2,697 |
| Dec 31, 2024 | 655.00 | 666.47 | 651.75 | 656.70 | 656.70 | 0.11% | 4,085 |
| Dec 30, 2024 | 662.33 | 662.33 | 651.29 | 656.00 | 656.00 | -1.28% | 2,637 |
| Dec 27, 2024 | 659.63 | 665.00 | 657.30 | 664.50 | 664.50 | -0.04% | 5,105 |
| Dec 26, 2024 | 656.27 | 664.75 | 653.95 | 664.75 | 664.75 | 1.03% | 1,527 |
| Dec 24, 2024 | 659.99 | 660.00 | 652.00 | 658.00 | 658.00 | 0.20% | 920 |
| Dec 23, 2024 | 650.00 | 659.50 | 646.03 | 656.67 | 656.67 | 0.24% | 3,158 |
| Dec 20, 2024 | 652.35 | 661.54 | 646.37 | 655.10 | 655.10 | 0.32% | 2,872 |
| Dec 19, 2024 | 653.56 | 658.14 | 647.21 | 653.00 | 653.00 | 1.21% | 2,776 |
| Dec 18, 2024 | 660.43 | 669.33 | 645.21 | 645.21 | 645.21 | -3.44% | 2,571 |
| Dec 17, 2024 | 664.48 | 671.56 | 663.38 | 668.21 | 668.21 | 0.71% | 4,974 |
| Dec 16, 2024 | 661.99 | 669.91 | 657.07 | 663.50 | 663.50 | -1.34% | 4,343 |
| Dec 13, 2024 | 679.84 | 679.84 | 668.00 | 672.54 | 672.54 | 0.60% | 1,860 |
| Dec 12, 2024 | 678.11 | 682.27 | 668.52 | 668.52 | 668.52 | -1.63% | 2,934 |
| Dec 11, 2024 | 675.00 | 680.00 | 673.12 | 679.58 | 679.58 | 1.61% | 3,184 |
| Dec 10, 2024 | 677.80 | 677.80 | 667.00 | 668.79 | 668.79 | -2.79% | 3,106 |
| Dec 9, 2024 | 687.85 | 695.00 | 687.85 | 688.00 | 688.00 | 3.02% | 6,357 |
| Dec 6, 2024 | 667.77 | 670.00 | 662.27 | 667.83 | 667.83 | 3.98% | 6,567 |
| Dec 5, 2024 | 639.00 | 646.70 | 633.37 | 642.25 | 642.25 | 0.51% | 1,762 |
| Dec 4, 2024 | 647.19 | 647.19 | 637.25 | 639.00 | 639.00 | -0.58% | 2,052 |
| Dec 3, 2024 | 645.06 | 645.06 | 637.79 | 642.71 | 642.71 | 0.38% | 7,406 |
| Dec 2, 2024 | 628.85 | 647.86 | 627.02 | 640.25 | 634.56 | 2.11% | 5,000 |
| Nov 29, 2024 | 620.87 | 627.02 | 618.50 | 627.02 | 621.45 | 0.43% | 2,232 |
| Nov 27, 2024 | 624.00 | 626.09 | 619.49 | 624.35 | 613.11 | 0.42% | 2,225 |
| Nov 26, 2024 | 629.61 | 634.89 | 620.48 | 621.75 | 610.56 | -0.62% | 3,868 |
| Nov 25, 2024 | 619.51 | 627.58 | 616.16 | 625.64 | 614.38 | 2.95% | 5,902 |
| Nov 22, 2024 | 604.21 | 610.00 | 603.13 | 607.69 | 596.75 | 0.84% | 6,677 |
| Nov 21, 2024 | 602.62 | 606.62 | 598.42 | 602.64 | 591.79 | -1.21% | 5,999 |
| Nov 20, 2024 | 615.34 | 615.34 | 605.00 | 610.01 | 599.03 | -0.46% | 34,742 |
| Nov 19, 2024 | 605.86 | 615.00 | 600.87 | 612.80 | 601.77 | -1.70% | 4,746 |
| Nov 18, 2024 | 620.40 | 625.00 | 613.94 | 623.40 | 612.18 | 0.31% | 2,753 |
| Nov 15, 2024 | 620.00 | 622.59 | 615.00 | 621.45 | 610.27 | 1.12% | 10,335 |
| Nov 14, 2024 | 618.85 | 619.99 | 613.85 | 614.57 | 603.51 | 1.82% | 11,951 |
| Nov 13, 2024 | 609.39 | 609.92 | 602.44 | 603.58 | 592.72 | -0.99% | 3,735 |
| Nov 12, 2024 | 620.00 | 620.00 | 601.00 | 609.60 | 598.62 | -4.41% | 9,858 |
| Nov 11, 2024 | 639.14 | 644.36 | 635.90 | 637.69 | 626.21 | -1.24% | 5,358 |
| Nov 8, 2024 | 645.50 | 648.01 | 640.45 | 645.70 | 634.08 | -3.98% | 9,917 |
| Nov 7, 2024 | 665.37 | 674.12 | 665.37 | 672.45 | 660.35 | 4.52% | 3,187 |
| Nov 6, 2024 | 653.14 | 653.20 | 642.21 | 643.35 | 631.77 | -2.36% | 5,053 |
| Nov 5, 2024 | 658.00 | 662.30 | 654.42 | 658.90 | 647.04 | -0.37% | 2,717 |
| Nov 4, 2024 | 659.59 | 665.70 | 658.00 | 661.32 | 649.42 | 0.22% | 1,034 |
| Nov 1, 2024 | 665.00 | 668.35 | 659.56 | 659.88 | 648.00 | -0.65% | 1,910 |
| Oct 31, 2024 | 669.73 | 669.73 | 658.00 | 664.20 | 652.25 | -1.36% | 27,795 |
| Oct 30, 2024 | 661.46 | 674.12 | 660.66 | 673.39 | 661.27 | -0.80% | 8,280 |
| Oct 29, 2024 | 684.40 | 686.90 | 678.81 | 678.83 | 666.61 | -1.16% | 2,494 |
| Oct 28, 2024 | 685.68 | 688.08 | 680.47 | 686.80 | 674.44 | 1.52% | 5,848 |
| Oct 25, 2024 | 675.83 | 681.71 | 671.50 | 676.50 | 664.33 | -0.51% | 2,533 |
| Oct 24, 2024 | 681.90 | 686.20 | 675.52 | 680.00 | 667.76 | 3.06% | 2,272 |
| Oct 23, 2024 | 663.00 | 667.49 | 658.00 | 659.82 | 647.94 | -1.34% | 1,545 |
| Oct 22, 2024 | 662.06 | 672.00 | 662.06 | 668.76 | 656.73 | 0.66% | 27,441 |
| Oct 21, 2024 | 669.93 | 669.93 | 660.22 | 664.35 | 652.39 | -1.97% | 1,287 |
| Oct 18, 2024 | 679.86 | 680.32 | 675.44 | 677.70 | 665.51 | 3.13% | 10,057 |
| Oct 17, 2024 | 659.68 | 664.90 | 654.22 | 657.13 | 645.31 | 0.75% | 5,364 |
| Oct 16, 2024 | 648.38 | 658.94 | 648.38 | 652.25 | 640.51 | 1.25% | 7,296 |
| Oct 15, 2024 | 692.22 | 699.37 | 600.83 | 644.19 | 632.59 | -7.62% | 15,857 |
| Oct 14, 2024 | 695.26 | 706.00 | 693.58 | 697.29 | 684.74 | -2.89% | 2,666 |
| Oct 11, 2024 | 712.62 | 718.18 | 711.13 | 718.00 | 705.08 | 0.36% | 912 |
| Oct 10, 2024 | 720.33 | 720.33 | 713.96 | 715.45 | 702.57 | -1.12% | 1,012 |
| Oct 9, 2024 | 712.96 | 725.37 | 712.96 | 723.54 | 710.52 | -0.13% | 785 |
| Oct 8, 2024 | 723.20 | 726.00 | 714.82 | 724.45 | 711.42 | -2.76% | 9,213 |
| Oct 7, 2024 | 737.56 | 749.51 | 737.56 | 745.00 | 731.59 | 1.56% | 1,942 |
| Oct 4, 2024 | 721.74 | 734.00 | 721.74 | 733.55 | 720.35 | 0.73% | 1,229 |
| Oct 3, 2024 | 727.50 | 734.53 | 725.00 | 728.24 | 715.13 | -0.78% | 1,128 |
| Oct 2, 2024 | 732.35 | 745.86 | 731.28 | 733.96 | 720.75 | 0.13% | 1,636 |
| Oct 1, 2024 | 747.80 | 754.72 | 731.00 | 733.00 | 719.81 | -5.11% | 4,733 |
| Sep 30, 2024 | 778.82 | 778.82 | 761.81 | 772.45 | 758.55 | -1.11% | 1,553 |
| Sep 27, 2024 | 774.53 | 786.44 | 774.53 | 781.10 | 767.04 | 2.11% | 4,787 |