LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMHF)
OTCMKTS · Delayed Price · Currency is USD
549.27
-2.48 (-0.45%)
Jul 21, 2025, 12:33 PM EDT
LVMHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 549.21 | 549.21 | 542.44 | 542.44 | - | -1.69% | 143 |
| 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 |
| Jun 20, 2025 | 521.48 | 531.41 | 516.84 | 518.09 | 518.09 | -3.16% | 7,980 |
| Jun 18, 2025 | 528.76 | 542.00 | 528.76 | 535.00 | 535.00 | 1.45% | 2,682 |
| Jun 17, 2025 | 534.00 | 539.65 | 527.35 | 527.35 | 527.35 | -1.52% | 2,565 |
| Jun 16, 2025 | 533.28 | 545.88 | 533.28 | 535.50 | 535.50 | 0.85% | 3,307 |
| Jun 13, 2025 | 534.09 | 539.00 | 528.32 | 531.00 | 531.00 | -2.21% | 3,449 |
| Jun 12, 2025 | 541.56 | 547.80 | 540.01 | 543.00 | 543.00 | 0.74% | 2,168 |
| Jun 11, 2025 | 548.00 | 552.22 | 538.41 | 539.00 | 539.00 | -0.55% | 3,513 |
| Jun 10, 2025 | 543.33 | 544.00 | 537.63 | 542.00 | 542.00 | 0.67% | 3,057 |
| Jun 9, 2025 | 544.65 | 544.65 | 536.19 | 538.41 | 538.41 | 0.13% | 3,246 |
| Jun 6, 2025 | 534.90 | 543.63 | 534.90 | 537.72 | 537.72 | 0.04% | 3,415 |
| Jun 5, 2025 | 539.01 | 548.00 | 535.01 | 537.50 | 537.50 | -1.92% | 14,297 |
| Jun 4, 2025 | 536.64 | 552.04 | 536.64 | 548.00 | 548.00 | 1.11% | 2,345 |
| Jun 3, 2025 | 536.00 | 545.00 | 535.00 | 542.00 | 542.00 | -1.28% | 3,345 |
| Jun 2, 2025 | 544.60 | 550.00 | 537.75 | 549.00 | 549.00 | 0.81% | 2,367 |
| May 30, 2025 | 549.51 | 550.49 | 539.83 | 544.60 | 544.60 | -0.80% | 1,573 |
| May 29, 2025 | 546.44 | 556.15 | 543.22 | 549.00 | 549.00 | -0.11% | 3,126 |
| May 28, 2025 | 546.00 | 554.42 | 545.00 | 549.61 | 549.61 | 0.53% | 4,023 |
| May 27, 2025 | 545.00 | 557.85 | 542.35 | 546.70 | 546.70 | 0.31% | 8,449 |
| May 23, 2025 | 538.08 | 547.20 | 534.46 | 545.00 | 545.00 | -0.83% | 2,429 |
| May 22, 2025 | 545.23 | 554.42 | 540.00 | 549.58 | 549.58 | -1.82% | 3,889 |
| May 21, 2025 | 564.96 | 565.47 | 551.79 | 559.78 | 559.78 | -1.86% | 2,453 |
| May 20, 2025 | 559.38 | 570.85 | 559.38 | 570.41 | 570.41 | 1.32% | 1,891 |
| May 19, 2025 | 561.50 | 563.00 | 552.45 | 563.00 | 563.00 | -0.22% | 2,557 |
| May 16, 2025 | 567.65 | 567.65 | 558.51 | 564.25 | 564.25 | -1.21% | 11,270 |
| May 15, 2025 | 575.75 | 575.75 | 563.36 | 571.15 | 571.15 | -2.90% | 3,543 |
| May 14, 2025 | 591.00 | 593.09 | 583.39 | 588.20 | 588.20 | -2.27% | 4,550 |
| May 13, 2025 | 597.68 | 602.00 | 595.06 | 601.87 | 601.87 | 1.84% | 1,904 |
| May 12, 2025 | 590.54 | 594.41 | 583.93 | 591.00 | 591.00 | 5.35% | 3,428 |
| May 9, 2025 | 560.00 | 561.00 | 556.20 | 561.00 | 561.00 | 1.83% | 5,912 |
| May 8, 2025 | 549.36 | 560.03 | 548.25 | 550.90 | 550.90 | -0.20% | 2,939 |