LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMHF)
OTCMKTS · Delayed Price · Currency is USD
544.75
+3.75 (0.69%)
Jun 4, 2025, 3:09 PM EDT

LVMHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 28, 2025546.00554.42545.00549.61549.610.53%4,023
May 27, 2025545.00557.85542.35546.70546.700.31%8,449
May 23, 2025538.08547.20534.46545.00545.00-0.83%2,429
May 22, 2025545.23554.42540.00549.58549.58-1.82%3,889
May 21, 2025564.96565.47551.79559.78559.78-1.86%2,453
May 20, 2025559.38570.85559.38570.41570.411.32%1,891
May 19, 2025561.50563.00552.45563.00563.00-0.22%2,557
May 16, 2025567.65567.65558.51564.25564.25-1.21%11,270
May 15, 2025575.75575.75563.36571.15571.15-2.90%3,543
May 14, 2025591.00593.09583.39588.20588.20-2.27%4,550
May 13, 2025597.68602.00595.06601.87601.871.84%1,904
May 12, 2025590.54594.41583.93591.00591.005.35%3,428
May 9, 2025560.00561.00556.20561.00561.001.83%5,912
May 8, 2025549.36560.03548.25550.90550.90-0.20%2,939
May 7, 2025553.00555.45547.01552.00552.00-0.24%2,739
May 6, 2025555.00562.41548.36553.32553.32-0.66%2,969
May 5, 2025564.45564.45555.75557.00557.00-0.87%2,664
May 2, 2025560.39565.00558.88561.88561.881.24%1,515
May 1, 2025558.00561.00534.38555.00555.00-0.63%1,695
Apr 30, 2025556.12564.15547.75558.53558.53-0.47%1,747
Apr 29, 2025566.60568.19558.00561.15561.15-2.49%3,073
Apr 28, 2025577.62580.80567.25575.48575.480.26%6,371
Apr 25, 2025568.11576.05564.69574.00574.000.70%1,527
Apr 24, 2025580.97580.97565.85570.00570.000.05%7,473
Apr 23, 2025569.95583.00567.45569.70569.702.36%2,965
Apr 22, 2025537.48567.29537.48556.59548.382.24%2,005
Apr 21, 2025553.00575.99538.00544.38536.34-1.56%8,144
Apr 17, 2025544.71559.00544.71553.00544.840.64%3,013
Apr 16, 2025546.72554.43540.01549.50541.391.01%5,799
Apr 15, 2025553.76556.28544.01544.01535.98-4.56%4,467
Apr 14, 2025609.73610.04560.00570.00561.59-5.71%3,124
Apr 11, 2025591.98610.00590.00604.53595.612.46%2,546
Apr 10, 2025590.72596.72575.29590.00581.29-1.67%4,980
Apr 9, 2025555.91600.00547.00600.00591.159.83%14,093
Apr 8, 2025569.20576.38535.12546.30538.23-2.10%8,144
Apr 7, 2025559.03583.74550.80558.00549.77-2.62%9,564
Apr 4, 2025579.00591.30573.00573.00564.54-4.82%5,632
Apr 3, 2025606.87610.01600.00602.00593.12-3.30%3,625
Apr 2, 2025624.00627.14621.00622.52613.330.08%501
Apr 1, 2025620.59626.03613.74622.00612.820.06%3,045
Mar 31, 2025626.65626.65616.00621.65612.48-1.88%4,239
Mar 28, 2025638.64640.00629.00633.56624.21-0.54%4,736
Mar 27, 2025639.36643.75628.70637.00627.600.29%1,791
Mar 26, 2025643.19648.02632.00635.14625.77-2.05%10,733
Mar 25, 2025648.83650.60645.00648.46638.890.54%1,233