LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMHF)
OTCMKTS · Delayed Price · Currency is USD
753.71
+3.71 (0.49%)
Jan 6, 2026, 12:23 PM EST
LVMHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 749.00 | 755.00 | 749.00 | 753.71 | - | 0.49% | - |
| 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 |
| Dec 23, 2025 | 741.50 | 741.50 | 736.50 | 738.83 | 738.83 | 0.02% | 1,148 |
| Dec 22, 2025 | 735.00 | 742.00 | 735.00 | 738.65 | 738.65 | 0.31% | 658 |
| Dec 19, 2025 | 743.50 | 747.44 | 736.34 | 736.34 | 736.34 | -0.78% | 2,055 |
| Dec 18, 2025 | 737.15 | 749.82 | 735.00 | 742.11 | 742.11 | 0.25% | 1,335 |
| Dec 17, 2025 | 741.87 | 743.33 | 735.00 | 740.24 | 740.24 | -0.22% | 888 |
| Dec 16, 2025 | 739.84 | 755.00 | 739.84 | 741.87 | 741.87 | 0.73% | 1,415 |
| Dec 15, 2025 | 744.35 | 744.35 | 731.57 | 736.53 | 736.53 | 0.27% | 4,991 |
| Dec 12, 2025 | 734.42 | 736.51 | 733.02 | 734.51 | 734.51 | -0.47% | 1,441 |
| Dec 11, 2025 | 736.72 | 741.00 | 730.85 | 737.99 | 737.99 | -1.40% | 1,201 |
| Dec 10, 2025 | 713.17 | 748.49 | 713.17 | 748.49 | 748.49 | 4.95% | 5,432 |
| Dec 9, 2025 | 711.44 | 721.35 | 711.44 | 713.16 | 713.16 | -1.25% | 847 |
| Dec 8, 2025 | 720.55 | 730.30 | 719.74 | 722.19 | 722.19 | -0.57% | 7,311 |
| Dec 5, 2025 | 719.86 | 733.24 | 719.86 | 726.37 | 726.37 | -1.43% | 1,232 |
| Dec 4, 2025 | 738.52 | 740.11 | 732.53 | 736.91 | 736.91 | -0.40% | 1,445 |
| Dec 3, 2025 | 725.96 | 740.53 | 725.96 | 739.88 | 739.88 | -0.34% | 1,424 |
| Dec 2, 2025 | 752.20 | 752.20 | 735.82 | 742.42 | 742.42 | 0.54% | 732 |
| Dec 1, 2025 | 745.00 | 750.00 | 738.30 | 738.42 | 732.12 | 0.06% | 1,038 |
| Nov 28, 2025 | 729.90 | 740.00 | 729.53 | 738.00 | 731.70 | 1.76% | 306 |
| Nov 26, 2025 | 716.85 | 726.46 | 716.85 | 725.25 | 719.06 | 1.10% | 1,884 |
| Nov 25, 2025 | 716.51 | 721.05 | 714.04 | 717.38 | 711.26 | 0.12% | 3,954 |
| Nov 24, 2025 | 724.05 | 724.05 | 713.58 | 716.51 | 710.40 | 0.72% | 1,310 |
| Nov 21, 2025 | 711.02 | 723.25 | 704.89 | 711.36 | 705.29 | 1.36% | 1,128 |
| Nov 20, 2025 | 713.50 | 722.00 | 700.50 | 701.83 | 695.84 | -0.34% | 1,408 |
| Nov 19, 2025 | 701.01 | 714.01 | 701.01 | 704.25 | 698.24 | 0.04% | 1,231 |
| Nov 18, 2025 | 705.56 | 715.43 | 700.00 | 704.00 | 697.99 | -1.57% | 509 |
| Nov 17, 2025 | 725.10 | 725.62 | 715.07 | 715.26 | 709.15 | -3.34% | 1,098 |
| Nov 14, 2025 | 733.15 | 746.91 | 733.15 | 740.00 | 733.68 | 0.54% | 14,634 |
| Nov 13, 2025 | 752.46 | 754.24 | 733.50 | 736.00 | 729.72 | -2.19% | 841 |
| Nov 12, 2025 | 752.15 | 753.49 | 741.50 | 752.46 | 746.04 | 2.06% | 1,977 |
| Nov 11, 2025 | 731.44 | 741.53 | 729.33 | 737.30 | 731.01 | 2.45% | 1,481 |
| Nov 10, 2025 | 717.10 | 720.00 | 709.33 | 719.65 | 713.51 | 2.64% | 1,685 |
| Nov 7, 2025 | 703.89 | 703.89 | 694.99 | 701.13 | 695.14 | 1.03% | 1,127 |
| Nov 6, 2025 | 705.00 | 705.00 | 690.50 | 694.00 | 688.08 | -1.91% | 3,771 |
| Nov 5, 2025 | 696.45 | 710.00 | 696.45 | 707.50 | 701.46 | 1.66% | 2,477 |
| Nov 4, 2025 | 694.25 | 702.98 | 694.25 | 695.92 | 689.98 | -1.46% | 16,814 |
| Nov 3, 2025 | 703.75 | 714.80 | 703.75 | 706.20 | 700.17 | -0.31% | 20,025 |
| Oct 31, 2025 | 700.57 | 708.38 | 698.19 | 708.38 | 702.33 | 1.00% | 2,264 |
| Oct 30, 2025 | 708.37 | 708.37 | 701.02 | 701.33 | 695.34 | -2.40% | 1,186 |
| Oct 29, 2025 | 707.89 | 723.00 | 707.89 | 718.56 | 712.43 | 0.46% | 12,422 |
| Oct 28, 2025 | 713.94 | 719.53 | 711.00 | 715.28 | 709.17 | 0.59% | 4,240 |
| Oct 27, 2025 | 710.50 | 715.48 | 701.10 | 711.10 | 705.02 | -0.01% | 2,901 |
| Oct 24, 2025 | 719.00 | 721.38 | 708.88 | 711.15 | 705.08 | -1.67% | 684 |