LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMHF)
OTCMKTS · Delayed Price · Currency is USD
723.25
+9.25 (1.30%)
Oct 22, 2025, 3:59 PM EDT
LVMHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 709.89 | 729.80 | 709.89 | 723.25 | 723.25 | 1.30% | 1,572 |
| Oct 21, 2025 | 717.50 | 720.00 | 711.45 | 714.00 | 714.00 | 0.14% | 1,447 |
| Oct 20, 2025 | 704.45 | 720.00 | 704.45 | 713.00 | 713.00 | 1.03% | 1,163 |
| Oct 17, 2025 | 699.16 | 710.00 | 699.16 | 705.73 | 705.73 | 0.82% | 829 |
| Oct 16, 2025 | 702.00 | 705.00 | 699.16 | 700.00 | 700.00 | 0.81% | 7,219 |
| Oct 15, 2025 | 696.94 | 698.00 | 683.18 | 694.40 | 694.40 | 7.16% | 2,578 |
| Oct 14, 2025 | 610.00 | 680.00 | 610.00 | 648.00 | 648.00 | 3.20% | 32,239 |
| Oct 13, 2025 | 634.92 | 634.92 | 618.41 | 627.92 | 627.92 | -0.70% | 1,444 |
| Oct 10, 2025 | 653.59 | 653.59 | 625.80 | 632.37 | 632.37 | -1.47% | 2,800 |
| Oct 9, 2025 | 655.76 | 666.11 | 641.00 | 641.80 | 641.80 | -3.71% | 1,056 |
| Oct 8, 2025 | 661.00 | 669.93 | 661.00 | 666.50 | 666.50 | 2.09% | 989 |
| Oct 7, 2025 | 644.81 | 655.99 | 644.81 | 652.83 | 652.83 | 1.30% | 4,253 |
| Oct 6, 2025 | 633.31 | 660.11 | 625.00 | 644.45 | 644.45 | -0.32% | 1,257 |
| Oct 3, 2025 | 640.00 | 649.10 | 639.60 | 646.50 | 646.50 | 1.41% | 1,073 |
| Oct 2, 2025 | 636.00 | 642.55 | 628.68 | 637.50 | 637.50 | 3.06% | 1,045 |
| Oct 1, 2025 | 615.45 | 623.00 | 615.45 | 618.56 | 618.56 | 1.03% | 1,280 |
| Sep 30, 2025 | 616.29 | 616.29 | 604.50 | 612.24 | 612.24 | -0.42% | 1,775 |
| Sep 29, 2025 | 608.33 | 618.95 | 608.33 | 614.85 | 614.85 | 2.12% | 1,866 |
| Sep 26, 2025 | 593.40 | 610.00 | 593.40 | 602.11 | 602.11 | 2.51% | 1,442 |
| Sep 25, 2025 | 595.00 | 598.00 | 585.77 | 587.35 | 587.35 | -1.78% | 1,375 |
| Sep 24, 2025 | 598.69 | 604.48 | 596.83 | 598.00 | 598.00 | -2.04% | 1,205 |
| Sep 23, 2025 | 614.32 | 625.00 | 610.43 | 610.43 | 610.43 | 2.19% | 2,500 |
| Sep 22, 2025 | 596.90 | 601.00 | 592.17 | 597.32 | 597.32 | -0.61% | 4,683 |
| Sep 19, 2025 | 611.27 | 611.27 | 600.02 | 601.00 | 601.00 | -1.68% | 1,441 |
| Sep 18, 2025 | 611.20 | 615.63 | 602.62 | 611.24 | 611.24 | 0.37% | 1,762 |
| Sep 17, 2025 | 602.15 | 609.00 | 600.14 | 609.00 | 609.00 | 1.13% | 2,091 |
| Sep 16, 2025 | 600.00 | 609.00 | 595.55 | 602.18 | 602.18 | 1.30% | 1,734 |
| Sep 15, 2025 | 584.60 | 595.00 | 584.60 | 594.44 | 594.44 | 2.99% | 1,504 |
| Sep 12, 2025 | 572.08 | 578.50 | 571.00 | 577.20 | 577.20 | 0.28% | 2,170 |
| Sep 11, 2025 | 576.38 | 576.81 | 564.77 | 575.60 | 575.60 | 0.49% | 2,121 |
| Sep 10, 2025 | 568.05 | 576.33 | 568.05 | 572.79 | 572.79 | -1.41% | 1,685 |
| Sep 9, 2025 | 583.51 | 583.51 | 572.02 | 581.00 | 581.00 | -0.46% | 1,235 |
| Sep 8, 2025 | 583.82 | 588.56 | 580.00 | 583.69 | 583.69 | 0.29% | 2,861 |
| Sep 5, 2025 | 570.62 | 587.00 | 570.62 | 581.99 | 581.99 | -0.32% | 1,392 |
| Sep 4, 2025 | 589.05 | 589.05 | 577.89 | 583.85 | 583.85 | -3.97% | 2,444 |
| Sep 3, 2025 | 604.20 | 611.55 | 603.00 | 608.00 | 608.00 | 0.83% | 1,601 |
| Sep 2, 2025 | 600.00 | 602.97 | 594.00 | 602.97 | 602.97 | 1.69% | 1,747 |
| Aug 29, 2025 | 600.00 | 601.85 | 580.60 | 592.93 | 592.93 | -1.43% | 1,521 |
| Aug 28, 2025 | 611.41 | 611.41 | 594.45 | 601.50 | 601.50 | 2.97% | 1,885 |
| Aug 27, 2025 | 576.99 | 586.37 | 575.00 | 584.13 | 584.13 | 2.59% | 2,405 |
| Aug 26, 2025 | 575.00 | 575.00 | 565.00 | 569.40 | 569.40 | -0.47% | 1,161 |
| Aug 25, 2025 | 579.40 | 579.40 | 565.00 | 572.07 | 572.07 | -1.61% | 7,391 |
| Aug 22, 2025 | 569.65 | 583.19 | 563.80 | 581.43 | 581.43 | 3.13% | 1,677 |
| Aug 21, 2025 | 565.96 | 570.00 | 558.99 | 563.80 | 563.80 | -1.61% | 3,877 |
| Aug 20, 2025 | 573.53 | 582.88 | 572.01 | 573.01 | 573.01 | 0.53% | 1,095 |
| Aug 19, 2025 | 565.10 | 572.08 | 565.10 | 570.00 | 570.00 | 2.20% | 2,500 |
| Aug 18, 2025 | 544.29 | 558.99 | 544.29 | 557.72 | 557.72 | 0.63% | 1,507 |
| Aug 15, 2025 | 559.61 | 562.75 | 553.00 | 554.25 | 554.25 | 0.41% | 2,691 |
| Aug 14, 2025 | 551.13 | 553.00 | 541.97 | 552.00 | 552.00 | 0.73% | 3,388 |
| Aug 13, 2025 | 540.00 | 551.29 | 540.00 | 548.00 | 548.00 | 2.12% | 2,959 |