LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMHF)
OTCMKTS
· Delayed Price · Currency is USD
622.00
+0.35 (0.06%)
Apr 1, 2025, 4:00 PM EST
LVMHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 620.59 | 626.03 | 613.74 | 622.00 | 622.00 | 0.06% | 3,045 |
| Mar 31, 2025 | 626.65 | 626.65 | 616.00 | 621.65 | 621.65 | -1.88% | 4,239 |
| Mar 28, 2025 | 638.64 | 640.00 | 629.00 | 633.56 | 633.56 | -0.54% | 4,736 |
| Mar 27, 2025 | 639.36 | 643.75 | 628.70 | 637.00 | 637.00 | 0.29% | 1,791 |
| Mar 26, 2025 | 643.19 | 648.02 | 632.00 | 635.14 | 635.14 | -2.05% | 10,733 |
| Mar 25, 2025 | 648.83 | 650.60 | 645.00 | 648.46 | 648.46 | 0.54% | 1,233 |
| Mar 24, 2025 | 644.00 | 651.20 | 641.84 | 645.00 | 645.00 | -0.67% | 2,383 |
| Mar 21, 2025 | 648.13 | 657.37 | 640.00 | 649.32 | 649.32 | -0.88% | 13,179 |
| Mar 20, 2025 | 654.32 | 662.00 | 652.00 | 655.10 | 655.10 | -2.15% | 838 |
| Mar 19, 2025 | 661.24 | 670.66 | 661.24 | 669.52 | 669.52 | 0.40% | 8,418 |
| Mar 18, 2025 | 664.90 | 673.19 | 664.90 | 666.83 | 666.83 | -0.70% | 868 |
| Mar 17, 2025 | 662.65 | 674.08 | 658.54 | 671.50 | 671.50 | 1.33% | 746 |
| Mar 14, 2025 | 661.25 | 667.22 | 653.39 | 662.70 | 662.70 | 1.18% | 1,026 |
| Mar 13, 2025 | 653.17 | 662.77 | 649.50 | 655.00 | 655.00 | -2.07% | 1,159 |
| Mar 12, 2025 | 674.38 | 675.35 | 661.36 | 668.84 | 668.84 | -2.62% | 2,360 |
| Mar 11, 2025 | 678.29 | 689.59 | 672.66 | 686.83 | 686.83 | 0.86% | 1,975 |
| Mar 10, 2025 | 680.00 | 694.26 | 674.56 | 681.00 | 681.00 | -1.44% | 1,943 |
| Mar 7, 2025 | 692.44 | 700.00 | 684.00 | 690.98 | 690.98 | -2.09% | 1,378 |
| Mar 6, 2025 | 709.77 | 712.82 | 695.33 | 705.71 | 705.71 | -2.98% | 3,583 |
| Mar 5, 2025 | 712.17 | 729.00 | 712.17 | 727.38 | 727.38 | 0.74% | 1,409 |
| Mar 4, 2025 | 704.99 | 722.00 | 695.01 | 722.00 | 722.00 | 0.87% | 1,271 |
| Mar 3, 2025 | 723.80 | 731.28 | 705.00 | 715.79 | 715.79 | 0.25% | 1,658 |
| Feb 28, 2025 | 711.13 | 723.20 | 706.79 | 714.00 | 714.00 | -0.70% | 2,669 |
| Feb 27, 2025 | 715.60 | 728.19 | 715.00 | 719.00 | 719.00 | -1.43% | 1,399 |
| Feb 26, 2025 | 728.65 | 739.00 | 722.54 | 729.46 | 729.46 | 1.77% | 8,322 |
| Feb 25, 2025 | 717.45 | 723.60 | 711.71 | 716.79 | 716.79 | -0.31% | 2,253 |
| Feb 24, 2025 | 725.00 | 733.05 | 719.00 | 719.00 | 719.00 | -1.31% | 1,740 |
| 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 |