LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMHF)
OTCMKTS · Delayed Price · Currency is USD
538.88
+2.88 (0.54%)
Aug 8, 2025, 3:56 PM EDT

LVMHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 2025530.00545.00529.95538.88538.880.54%16,860
Aug 7, 2025535.87546.35535.40536.00536.000.43%5,206
Aug 6, 2025529.39536.96529.39533.71533.710.94%38,682
Aug 5, 2025529.57533.95524.68528.75528.75-1.05%1,079
Aug 4, 2025530.10540.68530.10534.36534.36-0.47%2,450
Aug 1, 2025536.55539.00529.94536.88536.88-0.48%3,697
Jul 31, 2025539.69548.00539.00539.50539.50-1.55%2,605
Jul 30, 2025549.51559.32546.01548.00548.00-1.39%1,256
Jul 29, 2025558.26558.26547.25555.75555.75-2.16%2,177
Jul 28, 2025575.67575.67565.00568.00568.00-1.91%9,558
Jul 25, 2025555.87579.55555.87579.05579.054.39%4,621
Jul 24, 2025549.06564.89546.56554.68554.68-3.63%4,988
Jul 23, 2025563.26576.00556.71575.57575.574.88%4,799
Jul 22, 2025542.00550.00542.00548.80548.800.38%1,113
Jul 21, 2025549.21551.78542.44546.70546.70-0.92%5,064
Jul 18, 2025559.40561.23547.50551.75551.75-1.90%3,302
Jul 17, 2025563.78563.78550.15562.41562.410.79%2,800
Jul 16, 2025548.83563.43547.87558.02558.020.96%2,473
Jul 15, 2025560.00568.98552.50552.72552.72-1.33%6,022
Jul 14, 2025563.49567.70558.00560.15560.15-1.73%3,940
Jul 11, 2025579.60579.60570.00570.00570.00-3.64%2,490
Jul 10, 2025586.60591.75576.10591.55591.552.88%1,874
Jul 9, 2025565.00576.00565.00575.00575.001.11%4,772
Jul 8, 2025554.97571.49554.95568.68568.682.53%2,094
Jul 7, 2025560.00561.00550.40554.64554.64-2.94%2,995
Jul 3, 2025580.00580.00570.02571.45571.45-1.13%1,835
Jul 2, 2025571.63582.27569.95578.00578.003.77%46,515
Jul 1, 2025546.57557.00537.65557.00557.005.71%4,927
Jun 30, 2025527.00527.00521.38526.90526.900.16%4,311
Jun 27, 2025527.19536.06514.00526.05526.052.34%4,363
Jun 26, 2025523.69523.69511.05514.00514.00-0.96%20,199
Jun 25, 2025522.00525.74516.00519.00519.00-2.01%5,503
Jun 24, 2025522.64530.81518.79529.65529.651.41%8,043
Jun 23, 2025515.00523.70510.05522.30522.300.81%6,208
Jun 20, 2025521.48531.41516.84518.09518.09-3.16%7,980
Jun 18, 2025528.76542.00528.76535.00535.001.45%2,682
Jun 17, 2025534.00539.65527.35527.35527.35-1.52%2,565
Jun 16, 2025533.28545.88533.28535.50535.500.85%3,307
Jun 13, 2025534.09539.00528.32531.00531.00-2.21%3,449
Jun 12, 2025541.56547.80540.01543.00543.000.74%2,168
Jun 11, 2025548.00552.22538.41539.00539.00-0.55%3,513
Jun 10, 2025543.33544.00537.63542.00542.000.67%3,057
Jun 9, 2025544.65544.65536.19538.41538.410.13%3,246
Jun 6, 2025534.90543.63534.90537.72537.720.04%3,415
Jun 5, 2025539.01548.00535.01537.50537.50-1.92%14,297
Jun 4, 2025536.64552.04536.64548.00548.001.11%2,345
Jun 3, 2025536.00545.00535.00542.00542.00-1.28%3,345
Jun 2, 2025544.60550.00537.75549.00549.000.81%2,367
May 30, 2025549.51550.49539.83544.60544.60-0.80%1,573
May 29, 2025546.44556.15543.22549.00549.00-0.11%3,126