LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMHF)
OTCMKTS · Delayed Price · Currency is USD
608.00
+5.03 (0.83%)
Sep 3, 2025, 11:14 AM EDT
LVMHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 530.00 | 539.75 | 521.85 | 536.60 | 536.60 | 0.30% | 2,985 |
| Aug 11, 2025 | 539.00 | 540.01 | 527.97 | 535.00 | 535.00 | -0.72% | 3,558 |
| Aug 8, 2025 | 530.00 | 545.00 | 529.95 | 538.88 | 538.88 | 0.54% | 16,860 |
| Aug 7, 2025 | 535.87 | 546.35 | 535.40 | 536.00 | 536.00 | 0.43% | 5,206 |
| Aug 6, 2025 | 529.39 | 536.96 | 529.39 | 533.71 | 533.71 | 0.94% | 38,682 |
| Aug 5, 2025 | 529.57 | 533.95 | 524.68 | 528.75 | 528.75 | -1.05% | 1,079 |
| Aug 4, 2025 | 530.10 | 540.68 | 530.10 | 534.36 | 534.36 | -0.47% | 2,450 |
| Aug 1, 2025 | 536.55 | 539.00 | 529.94 | 536.88 | 536.88 | -0.48% | 3,697 |
| Jul 31, 2025 | 539.69 | 548.00 | 539.00 | 539.50 | 539.50 | -1.55% | 2,605 |
| Jul 30, 2025 | 549.51 | 559.32 | 546.01 | 548.00 | 548.00 | -1.39% | 1,256 |
| Jul 29, 2025 | 558.26 | 558.26 | 547.25 | 555.75 | 555.75 | -2.16% | 2,177 |
| Jul 28, 2025 | 575.67 | 575.67 | 565.00 | 568.00 | 568.00 | -1.91% | 9,558 |
| Jul 25, 2025 | 555.87 | 579.55 | 555.87 | 579.05 | 579.05 | 4.39% | 4,621 |
| Jul 24, 2025 | 549.06 | 564.89 | 546.56 | 554.68 | 554.68 | -3.63% | 4,988 |
| Jul 23, 2025 | 563.26 | 576.00 | 556.71 | 575.57 | 575.57 | 4.88% | 4,799 |
| Jul 22, 2025 | 542.00 | 550.00 | 542.00 | 548.80 | 548.80 | 0.38% | 1,113 |
| Jul 21, 2025 | 549.21 | 551.78 | 542.44 | 546.70 | 546.70 | -0.92% | 5,064 |
| Jul 18, 2025 | 559.40 | 561.23 | 547.50 | 551.75 | 551.75 | -1.90% | 3,302 |
| Jul 17, 2025 | 563.78 | 563.78 | 550.15 | 562.41 | 562.41 | 0.79% | 2,800 |
| Jul 16, 2025 | 548.83 | 563.43 | 547.87 | 558.02 | 558.02 | 0.96% | 2,473 |
| Jul 15, 2025 | 560.00 | 568.98 | 552.50 | 552.72 | 552.72 | -1.33% | 6,022 |
| Jul 14, 2025 | 563.49 | 567.70 | 558.00 | 560.15 | 560.15 | -1.73% | 3,940 |
| Jul 11, 2025 | 579.60 | 579.60 | 570.00 | 570.00 | 570.00 | -3.64% | 2,490 |
| Jul 10, 2025 | 586.60 | 591.75 | 576.10 | 591.55 | 591.55 | 2.88% | 1,874 |
| Jul 9, 2025 | 565.00 | 576.00 | 565.00 | 575.00 | 575.00 | 1.11% | 4,772 |
| Jul 8, 2025 | 554.97 | 571.49 | 554.95 | 568.68 | 568.68 | 2.53% | 2,094 |
| Jul 7, 2025 | 560.00 | 561.00 | 550.40 | 554.64 | 554.64 | -2.94% | 2,995 |
| Jul 3, 2025 | 580.00 | 580.00 | 570.02 | 571.45 | 571.45 | -1.13% | 1,835 |
| Jul 2, 2025 | 571.63 | 582.27 | 569.95 | 578.00 | 578.00 | 3.77% | 46,515 |
| Jul 1, 2025 | 546.57 | 557.00 | 537.65 | 557.00 | 557.00 | 5.71% | 4,927 |
| Jun 30, 2025 | 527.00 | 527.00 | 521.38 | 526.90 | 526.90 | 0.16% | 4,311 |
| Jun 27, 2025 | 527.19 | 536.06 | 514.00 | 526.05 | 526.05 | 2.34% | 4,363 |
| Jun 26, 2025 | 523.69 | 523.69 | 511.05 | 514.00 | 514.00 | -0.96% | 20,199 |
| Jun 25, 2025 | 522.00 | 525.74 | 516.00 | 519.00 | 519.00 | -2.01% | 5,503 |
| Jun 24, 2025 | 522.64 | 530.81 | 518.79 | 529.65 | 529.65 | 1.41% | 8,043 |
| Jun 23, 2025 | 515.00 | 523.70 | 510.05 | 522.30 | 522.30 | 0.81% | 6,208 |