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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 553.00 | 555.45 | 547.01 | 552.00 | 552.00 | -0.24% | 2,739 |
| May 6, 2025 | 555.00 | 562.41 | 548.36 | 553.32 | 553.32 | -0.66% | 2,969 |
| May 5, 2025 | 564.45 | 564.45 | 555.75 | 557.00 | 557.00 | -0.87% | 2,664 |
| May 2, 2025 | 560.39 | 565.00 | 558.88 | 561.88 | 561.88 | 1.24% | 1,515 |
| May 1, 2025 | 558.00 | 561.00 | 534.38 | 555.00 | 555.00 | -0.63% | 1,695 |
| Apr 30, 2025 | 556.12 | 564.15 | 547.75 | 558.53 | 558.53 | -0.47% | 1,747 |
| Apr 29, 2025 | 566.60 | 568.19 | 558.00 | 561.15 | 561.15 | -2.49% | 3,073 |
| Apr 28, 2025 | 577.62 | 580.80 | 567.25 | 575.48 | 575.48 | 0.26% | 6,371 |
| Apr 25, 2025 | 568.11 | 576.05 | 564.69 | 574.00 | 574.00 | 0.70% | 1,527 |
| Apr 24, 2025 | 580.97 | 580.97 | 565.85 | 570.00 | 570.00 | 0.05% | 7,473 |
| 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 |