LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMHF)
OTCMKTS · Delayed Price · Currency is USD
442.41
-0.43 (-0.10%)
At close: Oct 16, 2026
LVMHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 443.65 | 449.16 | 440.00 | 442.41 | 442.41 | -0.10% | 2,259 |
| Oct 15, 2026 | 440.67 | 446.04 | 440.67 | 442.84 | 442.84 | 2.27% | 5,313 |
| Oct 14, 2026 | 434.38 | 434.64 | 429.00 | 433.03 | 433.03 | 0.48% | 15,912 |
| Oct 13, 2026 | 422.49 | 432.00 | 422.49 | 430.97 | 430.97 | 0.46% | 5,566 |
| Oct 12, 2026 | 430.83 | 431.67 | 412.57 | 429.00 | 429.00 | 0.23% | 10,840 |
| Oct 9, 2026 | 431.17 | 431.17 | 423.60 | 428.04 | 428.04 | -0.43% | 22,218 |
| Oct 8, 2026 | 433.13 | 433.19 | 426.20 | 429.90 | 429.90 | -1.29% | 3,821 |
| Oct 7, 2026 | 426.25 | 436.97 | 426.25 | 435.50 | 435.50 | 0.01% | 2,976 |
| Oct 6, 2026 | 428.00 | 435.92 | 428.00 | 435.47 | 435.47 | 1.85% | 3,033 |
| Oct 5, 2026 | 426.08 | 429.45 | 421.09 | 427.55 | 427.55 | 0.45% | 25,836 |
| Oct 2, 2026 | 425.70 | 446.27 | 425.00 | 425.65 | 425.65 | -1.01% | 29,908 |
| Oct 1, 2026 | 441.00 | 446.27 | 426.00 | 430.00 | 430.00 | -2.60% | 4,691 |
| Sep 30, 2026 | 445.00 | 452.00 | 441.00 | 441.50 | 441.50 | -1.37% | 2,537 |
| Sep 29, 2026 | 450.00 | 452.24 | 446.00 | 447.62 | 447.62 | -1.83% | 7,594 |
| Sep 28, 2026 | 455.57 | 457.76 | 449.16 | 455.97 | 455.97 | -0.21% | 3,336 |
| Sep 25, 2026 | 452.00 | 456.99 | 447.25 | 456.93 | 456.93 | 1.09% | 2,375 |
| Sep 24, 2026 | 452.35 | 463.74 | 451.00 | 452.01 | 452.01 | -0.11% | 2,860 |
| Sep 23, 2026 | 451.35 | 458.27 | 450.00 | 452.50 | 452.50 | -1.75% | 4,195 |
| Sep 22, 2026 | 461.24 | 469.00 | 459.00 | 460.57 | 460.57 | -1.22% | 4,075 |
| Sep 21, 2026 | 463.71 | 469.65 | 463.71 | 466.24 | 466.24 | 1.29% | 8,134 |
| Sep 18, 2026 | 467.07 | 467.07 | 459.60 | 460.32 | 460.32 | -2.38% | 6,870 |
| Sep 17, 2026 | 478.41 | 478.41 | 469.91 | 471.55 | 471.55 | 0.48% | 2,758 |
| Sep 16, 2026 | 473.92 | 475.82 | 468.76 | 469.30 | 469.30 | -0.29% | 1,927 |
| Sep 15, 2026 | 474.37 | 474.37 | 467.50 | 470.68 | 470.68 | -2.83% | 4,020 |
| Sep 14, 2026 | 481.59 | 485.33 | 473.55 | 484.40 | 484.40 | 0.44% | 3,428 |
| Sep 11, 2026 | 482.27 | 487.89 | 477.75 | 482.28 | 482.28 | 2.61% | 7,681 |
| Sep 10, 2026 | 474.76 | 476.44 | 466.55 | 470.00 | 470.00 | -1.81% | 5,166 |
| Sep 9, 2026 | 484.00 | 487.05 | 477.00 | 478.65 | 478.65 | -2.61% | 7,259 |
| Sep 8, 2026 | 505.45 | 505.45 | 491.50 | 491.50 | 491.50 | -1.83% | 3,852 |
| Sep 4, 2026 | 495.13 | 502.40 | 495.13 | 500.64 | 500.64 | -0.23% | 2,230 |
| Sep 3, 2026 | 500.00 | 502.23 | 494.00 | 501.79 | 501.79 | -1.33% | 22,986 |
| Sep 2, 2026 | 511.00 | 513.22 | 507.86 | 508.54 | 508.54 | -1.59% | 3,348 |
| Sep 1, 2026 | 520.21 | 523.26 | 513.61 | 516.75 | 516.75 | -1.82% | 2,707 |
| Aug 31, 2026 | 533.19 | 533.19 | 525.00 | 526.35 | 526.35 | -1.03% | 3,024 |
| Aug 28, 2026 | 532.43 | 538.82 | 528.94 | 531.80 | 531.80 | 1.86% | 2,558 |
| Aug 27, 2026 | 523.96 | 523.96 | 517.57 | 522.08 | 522.08 | -1.18% | 2,024 |
| Aug 26, 2026 | 530.87 | 535.50 | 527.14 | 528.30 | 528.30 | 0.32% | 3,450 |
| Aug 25, 2026 | 533.13 | 533.13 | 525.40 | 526.60 | 526.60 | -1.73% | 1,513 |
| Aug 24, 2026 | 536.77 | 537.20 | 529.83 | 535.85 | 535.85 | 1.42% | 2,008 |
| Aug 21, 2026 | 525.21 | 531.00 | 523.45 | 528.34 | 528.34 | 1.60% | 908 |
| Aug 20, 2026 | 523.17 | 526.40 | 514.56 | 520.00 | 520.00 | -2.14% | 5,309 |
| Aug 19, 2026 | 525.00 | 533.00 | 522.66 | 531.35 | 531.35 | 2.55% | 1,095 |
| Aug 18, 2026 | 523.33 | 524.45 | 518.00 | 518.16 | 518.16 | 0.42% | 1,570 |
| Aug 17, 2026 | 525.00 | 525.00 | 516.00 | 516.00 | 516.00 | -2.87% | 3,068 |
| Aug 14, 2026 | 527.75 | 532.27 | 526.50 | 531.25 | 531.25 | -0.24% | 835 |
| Aug 13, 2026 | 535.00 | 541.25 | 530.50 | 532.54 | 532.54 | -0.77% | 1,367 |
| Aug 12, 2026 | 541.01 | 541.80 | 533.06 | 536.65 | 536.65 | -3.36% | 2,174 |
| Aug 11, 2026 | 559.34 | 559.47 | 550.00 | 555.33 | 555.33 | -0.20% | 1,411 |
| Aug 10, 2026 | 555.19 | 558.90 | 553.90 | 556.44 | 556.44 | 0.12% | 2,908 |
| Aug 7, 2026 | 545.59 | 557.01 | 539.50 | 555.77 | 555.77 | -0.14% | 1,169 |