LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMHF)
OTCMKTS
· Delayed Price · Currency is USD
568.50
+11.91 (2.14%)
Apr 23, 2025, 3:40 PM EDT
LVMHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 569.95 | 583.00 | 567.45 | 569.70 | 569.70 | 2.36% | 2,965 |
| Apr 22, 2025 | 537.48 | 567.29 | 537.48 | 556.59 | 548.38 | 2.24% | 2,005 |
| Apr 21, 2025 | 553.00 | 575.99 | 538.00 | 544.38 | 536.34 | -1.56% | 8,144 |
| Apr 17, 2025 | 544.71 | 559.00 | 544.71 | 553.00 | 544.84 | 0.64% | 3,013 |
| Apr 16, 2025 | 546.72 | 554.43 | 540.01 | 549.50 | 541.39 | 1.01% | 5,799 |
| Apr 15, 2025 | 553.76 | 556.28 | 544.01 | 544.01 | 535.98 | -4.56% | 4,467 |
| Apr 14, 2025 | 609.73 | 610.04 | 560.00 | 570.00 | 561.59 | -5.71% | 3,124 |
| Apr 11, 2025 | 591.98 | 610.00 | 590.00 | 604.53 | 595.61 | 2.46% | 2,546 |
| Apr 10, 2025 | 590.72 | 596.72 | 575.29 | 590.00 | 581.29 | -1.67% | 4,980 |
| Apr 9, 2025 | 555.91 | 600.00 | 547.00 | 600.00 | 591.15 | 9.83% | 14,093 |
| Apr 8, 2025 | 569.20 | 576.38 | 535.12 | 546.30 | 538.23 | -2.10% | 8,144 |
| Apr 7, 2025 | 559.03 | 583.74 | 550.80 | 558.00 | 549.77 | -2.62% | 9,564 |
| Apr 4, 2025 | 579.00 | 591.30 | 573.00 | 573.00 | 564.54 | -4.82% | 5,632 |
| Apr 3, 2025 | 606.87 | 610.01 | 600.00 | 602.00 | 593.12 | -3.30% | 3,625 |
| Apr 2, 2025 | 624.00 | 627.14 | 621.00 | 622.52 | 613.33 | 0.08% | 501 |
| Apr 1, 2025 | 620.59 | 626.03 | 613.74 | 622.00 | 612.82 | 0.06% | 3,045 |
| Mar 31, 2025 | 626.65 | 626.65 | 616.00 | 621.65 | 612.48 | -1.88% | 4,239 |
| Mar 28, 2025 | 638.64 | 640.00 | 629.00 | 633.56 | 624.21 | -0.54% | 4,736 |
| Mar 27, 2025 | 639.36 | 643.75 | 628.70 | 637.00 | 627.60 | 0.29% | 1,791 |
| Mar 26, 2025 | 643.19 | 648.02 | 632.00 | 635.14 | 625.77 | -2.05% | 10,733 |
| Mar 25, 2025 | 648.83 | 650.60 | 645.00 | 648.46 | 638.89 | 0.54% | 1,233 |
| Mar 24, 2025 | 644.00 | 651.20 | 641.84 | 645.00 | 635.48 | -0.67% | 2,383 |
| Mar 21, 2025 | 648.13 | 657.37 | 640.00 | 649.32 | 639.74 | -0.88% | 13,179 |
| Mar 20, 2025 | 654.32 | 662.00 | 652.00 | 655.10 | 645.43 | -2.15% | 838 |
| Mar 19, 2025 | 661.24 | 670.66 | 661.24 | 669.52 | 659.64 | 0.40% | 8,418 |
| Mar 18, 2025 | 664.90 | 673.19 | 664.90 | 666.83 | 656.99 | -0.70% | 868 |
| Mar 17, 2025 | 662.65 | 674.08 | 658.54 | 671.50 | 661.59 | 1.33% | 746 |
| Mar 14, 2025 | 661.25 | 667.22 | 653.39 | 662.70 | 652.92 | 1.18% | 1,026 |
| Mar 13, 2025 | 653.17 | 662.77 | 649.50 | 655.00 | 645.33 | -2.07% | 1,159 |
| Mar 12, 2025 | 674.38 | 675.35 | 661.36 | 668.84 | 658.97 | -2.62% | 2,360 |
| Mar 11, 2025 | 678.29 | 689.59 | 672.66 | 686.83 | 676.70 | 0.86% | 1,975 |
| Mar 10, 2025 | 680.00 | 694.26 | 674.56 | 681.00 | 670.95 | -1.44% | 1,943 |
| Mar 7, 2025 | 692.44 | 700.00 | 684.00 | 690.98 | 680.78 | -2.09% | 1,378 |
| Mar 6, 2025 | 709.77 | 712.82 | 695.33 | 705.71 | 695.30 | -2.98% | 3,583 |
| Mar 5, 2025 | 712.17 | 729.00 | 712.17 | 727.38 | 716.64 | 0.74% | 1,409 |
| Mar 4, 2025 | 704.99 | 722.00 | 695.01 | 722.00 | 711.35 | 0.87% | 1,271 |
| Mar 3, 2025 | 723.80 | 731.28 | 705.00 | 715.79 | 705.23 | 0.25% | 1,658 |
| Feb 28, 2025 | 711.13 | 723.20 | 706.79 | 714.00 | 703.46 | -0.70% | 2,669 |
| Feb 27, 2025 | 715.60 | 728.19 | 715.00 | 719.00 | 708.39 | -1.43% | 1,399 |
| Feb 26, 2025 | 728.65 | 739.00 | 722.54 | 729.46 | 718.70 | 1.77% | 8,322 |
| Feb 25, 2025 | 717.45 | 723.60 | 711.71 | 716.79 | 706.21 | -0.31% | 2,253 |
| Feb 24, 2025 | 725.00 | 733.05 | 719.00 | 719.00 | 708.39 | -1.31% | 1,740 |
| Feb 21, 2025 | 735.00 | 739.47 | 724.51 | 728.55 | 717.79 | -0.20% | 823 |
| Feb 20, 2025 | 725.00 | 739.00 | 723.10 | 730.00 | 719.23 | 1.05% | 1,126 |
| Feb 19, 2025 | 727.42 | 727.42 | 714.71 | 722.39 | 711.73 | -2.11% | 1,552 |
| Feb 18, 2025 | 743.25 | 743.25 | 732.65 | 737.99 | 727.10 | -0.86% | 1,873 |
| Feb 14, 2025 | 750.00 | 756.41 | 738.62 | 744.40 | 733.41 | 0.18% | 1,084 |
| Feb 13, 2025 | 730.00 | 743.04 | 726.94 | 743.04 | 732.07 | 2.43% | 1,361 |
| Feb 12, 2025 | 708.00 | 727.57 | 700.50 | 725.40 | 714.70 | 2.17% | 1,084 |
| Feb 11, 2025 | 707.00 | 715.29 | 704.40 | 710.00 | 699.52 | 0.42% | 1,852 |