LVMHF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	530.08	535.00	530.08	535.00	-	-0.56%	25
Jul 28, 2026	522.00	540.00	520.00	538.00	538.00	3.26%	1,636
Jul 27, 2026	532.47	539.97	511.00	521.03	521.03	-1.27%	3,111
Jul 24, 2026	520.57	528.90	514.07	527.72	527.72	2.08%	1,154
Jul 23, 2026	523.61	527.72	515.00	516.95	516.95	-4.66%	3,755
Jul 22, 2026	542.00	547.30	538.60	542.20	542.20	-0.71%	3,422
Jul 21, 2026	550.00	550.00	543.55	546.10	546.10	-1.23%	948
Jul 20, 2026	557.21	558.84	551.64	552.89	552.89	-3.41%	878
Jul 17, 2026	560.80	575.00	560.80	572.40	572.40	-0.45%	616
Jul 16, 2026	561.39	579.74	561.39	575.00	575.00	2.06%	5,165
Jul 15, 2026	561.00	568.33	555.00	563.38	563.38	2.00%	708
Jul 14, 2026	558.85	558.94	550.19	552.35	552.35	-0.43%	738
Jul 13, 2026	559.71	566.25	554.74	554.74	554.74	-0.89%	767
Jul 10, 2026	556.46	564.87	556.46	559.72	559.72	-0.71%	855
Jul 9, 2026	563.54	567.23	558.04	563.71	563.71	0.82%	1,736
Jul 8, 2026	552.55	560.00	551.47	559.11	559.11	-0.78%	63,668
Jul 7, 2026	569.03	572.21	563.06	563.50	563.50	0.46%	2,722
Jul 6, 2026	557.72	567.00	554.89	560.90	560.90	-1.26%	733
Jul 2, 2026	570.26	573.67	564.78	568.05	568.05	3.51%	1,938
Jul 1, 2026	551.71	553.77	541.07	548.80	548.80	-0.76%	1,027
Jun 30, 2026	553.53	557.50	545.00	553.00	553.00	-1.69%	2,964
Jun 29, 2026	568.23	570.58	558.53	562.50	562.50	0.03%	783
Jun 26, 2026	553.17	566.59	553.17	562.34	562.34	0.53%	1,136
Jun 25, 2026	556.73	569.28	550.54	559.40	559.40	0.74%	1,266
Jun 24, 2026	553.45	568.94	551.57	555.29	555.29	0.99%	467
Jun 23, 2026	543.04	557.47	543.04	549.84	549.84	-0.64%	1,252
Jun 22, 2026	560.16	566.40	551.67	553.37	553.37	-5.33%	2,774
Jun 18, 2026	610.00	610.00	576.00	584.52	584.52	1.70%	1,542
Jun 17, 2026	590.32	608.94	574.75	574.75	574.75	-4.55%	1,073
Jun 16, 2026	594.00	607.33	590.26	602.16	602.16	1.37%	1,115
Jun 15, 2026	600.00	610.00	594.00	594.00	594.00	0.42%	2,073
Jun 12, 2026	590.00	599.02	581.48	591.50	591.50	1.56%	6,935
Jun 11, 2026	567.67	585.00	564.96	582.40	582.40	3.81%	3,462
Jun 10, 2026	558.65	570.00	558.65	561.01	561.01	-0.53%	694
Jun 9, 2026	566.00	573.58	559.42	564.00	564.00	-0.28%	1,582
Jun 8, 2026	561.92	565.56	546.20	565.56	565.56	2.79%	2,225
Jun 5, 2026	554.92	564.88	545.50	550.20	550.20	0.65%	2,653
Jun 4, 2026	549.56	557.41	544.33	546.65	546.65	2.29%	2,512
Jun 3, 2026	542.70	547.93	531.00	534.40	534.40	-2.96%	3,702
Jun 2, 2026	556.45	556.45	546.99	550.69	550.69	1.23%	666
Jun 1, 2026	554.84	554.84	540.00	544.00	544.00	-1.43%	1,665
May 29, 2026	561.90	571.72	550.50	551.88	551.88	-1.80%	2,231
May 28, 2026	552.00	567.45	552.00	562.00	562.00	0.12%	2,963
May 27, 2026	563.22	570.00	558.98	561.34	561.34	2.62%	922
May 26, 2026	544.36	550.00	544.36	546.99	546.99	0.46%	1,945
May 22, 2026	543.98	553.00	539.93	544.50	544.50	-2.21%	2,348
May 21, 2026	550.00	559.10	543.75	556.83	556.83	2.45%	2,189
May 20, 2026	536.00	560.00	533.67	543.50	543.50	1.45%	6,307
May 19, 2026	531.77	540.00	528.00	535.75	535.75	0.33%	1,774
May 18, 2026	534.38	540.00	525.66	534.00	534.00	0.56%	1,644