LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMHF)
OTCMKTS · Delayed Price · Currency is USD
590.00
+9.99 (1.72%)
At close: Mar 9, 2026
LVMHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 575.00 | 590.00 | 567.53 | 590.00 | 590.00 | 1.72% | 1,441 |
| Mar 6, 2026 | 574.90 | 590.00 | 570.10 | 580.01 | 580.01 | -0.26% | 2,221 |
| Mar 5, 2026 | 594.52 | 598.00 | 580.75 | 581.50 | 581.50 | -2.72% | 2,521 |
| Mar 4, 2026 | 581.50 | 601.29 | 581.50 | 597.75 | 597.75 | 1.22% | 1,335 |
| Mar 3, 2026 | 581.17 | 595.08 | 570.81 | 590.55 | 590.55 | -3.03% | 33,039 |
| Mar 2, 2026 | 615.00 | 615.78 | 606.67 | 609.00 | 609.00 | -4.85% | 2,651 |
| Feb 27, 2026 | 647.15 | 649.55 | 635.00 | 640.02 | 640.02 | -1.09% | 2,209 |
| Feb 26, 2026 | 661.40 | 661.40 | 645.00 | 647.10 | 647.10 | -1.32% | 726 |
| Feb 25, 2026 | 658.16 | 658.16 | 647.69 | 655.76 | 655.76 | -0.74% | 21,181 |
| Feb 24, 2026 | 660.00 | 667.80 | 658.16 | 660.62 | 660.62 | 0.62% | 1,116 |
| Feb 23, 2026 | 665.39 | 665.44 | 651.10 | 656.54 | 656.54 | 0.50% | 2,041 |
| Feb 20, 2026 | 642.74 | 658.50 | 637.57 | 653.30 | 653.30 | 3.15% | 1,577 |
| Feb 19, 2026 | 624.20 | 633.33 | 615.00 | 633.33 | 633.33 | 0.12% | 889 |
| Feb 18, 2026 | 625.59 | 638.10 | 618.72 | 632.60 | 632.60 | 1.91% | 16,304 |
| Feb 17, 2026 | 616.53 | 627.63 | 616.53 | 620.75 | 620.75 | 1.76% | 1,426 |
| Feb 13, 2026 | 604.00 | 619.06 | 604.00 | 610.00 | 610.00 | -2.84% | 1,219 |
| Feb 12, 2026 | 627.32 | 630.92 | 617.00 | 627.80 | 627.80 | 0.12% | 1,431 |
| Feb 11, 2026 | 623.04 | 633.00 | 623.04 | 627.03 | 627.03 | -1.80% | 630 |
| Feb 10, 2026 | 636.28 | 646.25 | 633.13 | 638.52 | 638.52 | 1.30% | 681 |
| Feb 9, 2026 | 636.00 | 650.02 | 630.00 | 630.34 | 630.34 | -0.89% | 4,374 |
| Feb 6, 2026 | 636.44 | 636.44 | 629.98 | 636.00 | 636.00 | 1.00% | 1,881 |
| Feb 5, 2026 | 629.20 | 637.34 | 627.45 | 629.71 | 629.71 | -0.38% | 1,403 |
| Feb 4, 2026 | 630.05 | 638.00 | 619.38 | 632.13 | 632.13 | 1.58% | 1,657 |
| Feb 3, 2026 | 626.27 | 627.89 | 614.51 | 622.29 | 622.29 | -3.89% | 3,002 |
| Feb 2, 2026 | 645.39 | 647.47 | 636.00 | 647.47 | 647.47 | -0.17% | 1,176 |
| Jan 30, 2026 | 658.73 | 658.73 | 646.57 | 648.60 | 648.60 | -0.67% | 2,905 |
| Jan 29, 2026 | 655.00 | 661.62 | 647.00 | 653.00 | 653.00 | -0.50% | 1,672 |
| Jan 28, 2026 | 655.03 | 664.35 | 647.40 | 656.30 | 656.30 | -6.91% | 4,136 |
| Jan 27, 2026 | 703.00 | 711.04 | 680.76 | 705.00 | 705.00 | 0.97% | 5,100 |
| Jan 26, 2026 | 691.30 | 704.10 | 691.30 | 698.23 | 698.23 | 0.09% | 1,082 |
| Jan 23, 2026 | 696.35 | 700.00 | 684.02 | 697.59 | 697.59 | -0.56% | 1,309 |
| Jan 22, 2026 | 695.73 | 708.45 | 690.20 | 701.50 | 701.50 | 1.06% | 1,175 |
| Jan 21, 2026 | 685.03 | 703.30 | 680.00 | 694.15 | 694.15 | 4.23% | 1,262 |
| Jan 20, 2026 | 667.84 | 673.58 | 659.56 | 666.00 | 666.00 | -5.10% | 9,071 |
| Jan 16, 2026 | 712.85 | 712.85 | 700.00 | 701.80 | 701.80 | -3.92% | 2,154 |
| Jan 15, 2026 | 732.25 | 742.70 | 725.00 | 730.46 | 730.46 | -1.41% | 2,056 |
| Jan 14, 2026 | 743.62 | 761.62 | 738.00 | 740.94 | 740.94 | -1.42% | 722 |
| Jan 13, 2026 | 766.90 | 766.90 | 748.92 | 751.61 | 751.61 | -0.59% | 1,290 |
| Jan 12, 2026 | 761.00 | 761.00 | 747.95 | 756.10 | 756.10 | -0.08% | 1,897 |
| Jan 9, 2026 | 751.15 | 760.99 | 750.11 | 756.69 | 756.69 | 1.91% | 842 |
| Jan 8, 2026 | 737.47 | 742.95 | 722.15 | 742.50 | 742.50 | 0.32% | 1,636 |
| Jan 7, 2026 | 731.56 | 741.76 | 723.97 | 740.16 | 740.16 | -1.63% | 1,651 |
| Jan 6, 2026 | 752.48 | 756.69 | 744.31 | 752.40 | 752.40 | 0.32% | 1,027 |
| Jan 5, 2026 | 754.50 | 757.45 | 746.00 | 750.00 | 750.00 | -0.60% | 1,371 |
| Jan 2, 2026 | 751.65 | 757.48 | 750.00 | 754.50 | 754.50 | 0.06% | 1,193 |
| Dec 31, 2025 | 730.97 | 765.00 | 730.97 | 754.03 | 754.03 | 0.48% | 646 |
| Dec 30, 2025 | 747.20 | 753.94 | 744.40 | 750.39 | 750.39 | 0.59% | 1,197 |
| Dec 29, 2025 | 747.09 | 750.00 | 745.00 | 746.00 | 746.00 | -0.04% | 1,212 |
| Dec 26, 2025 | 755.00 | 755.00 | 745.40 | 746.30 | 746.30 | -0.03% | 577 |
| Dec 24, 2025 | 741.50 | 746.50 | 740.20 | 746.50 | 746.50 | 1.04% | 473 |