LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMHF)
OTCMKTS · Delayed Price · Currency is USD
537.53
+17.53 (3.37%)
Mar 30, 2026, 11:51 AM EST
LVMHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 526.00 | 528.48 | 520.00 | 520.00 | 520.00 | -1.71% | 4,064 |
| Mar 26, 2026 | 532.00 | 538.69 | 526.00 | 529.07 | 529.07 | -0.75% | 67,531 |
| Mar 25, 2026 | 544.59 | 544.59 | 529.00 | 533.07 | 533.07 | -0.36% | 3,384 |
| Mar 24, 2026 | 529.00 | 540.76 | 528.43 | 535.00 | 535.00 | -1.65% | 4,609 |
| Mar 23, 2026 | 539.00 | 548.55 | 536.00 | 544.00 | 544.00 | 3.46% | 8,261 |
| Mar 20, 2026 | 528.00 | 540.00 | 523.32 | 525.80 | 525.80 | -1.64% | 4,638 |
| Mar 19, 2026 | 531.46 | 540.00 | 527.00 | 534.56 | 534.56 | -0.27% | 1,114 |
| Mar 18, 2026 | 547.50 | 547.50 | 527.85 | 536.00 | 536.00 | -1.85% | 2,942 |
| Mar 17, 2026 | 552.60 | 552.60 | 541.50 | 546.12 | 546.12 | -1.24% | 1,659 |
| Mar 16, 2026 | 539.70 | 554.24 | 539.70 | 552.95 | 552.95 | 1.28% | 1,880 |
| Mar 13, 2026 | 565.00 | 567.76 | 537.80 | 545.94 | 545.94 | -4.94% | 2,873 |
| Mar 12, 2026 | 573.61 | 574.55 | 565.00 | 574.32 | 574.32 | -0.98% | 2,068 |
| Mar 11, 2026 | 583.28 | 591.60 | 572.11 | 580.00 | 580.00 | -0.92% | 4,768 |
| Mar 10, 2026 | 581.35 | 593.42 | 580.00 | 585.39 | 585.39 | -0.78% | 908 |
| 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 |