LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMHF)
OTCMKTS · Delayed Price · Currency is USD
551.00
-4.56 (-0.82%)
At close: May 8, 2026
LVMHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 551.36 | 561.89 | 550.42 | 551.00 | 551.00 | -0.82% | 5,895 |
| May 7, 2026 | 565.11 | 574.04 | 554.14 | 555.56 | 555.56 | -0.59% | 3,967 |
| May 6, 2026 | 555.86 | 561.69 | 550.26 | 558.88 | 558.88 | 6.10% | 3,156 |
| May 5, 2026 | 530.32 | 531.41 | 521.26 | 526.75 | 526.75 | 1.20% | 2,234 |
| May 4, 2026 | 528.88 | 534.89 | 517.75 | 520.50 | 520.50 | -1.85% | 3,622 |
| May 1, 2026 | 531.00 | 536.55 | 526.67 | 530.31 | 530.31 | -0.13% | 1,776 |
| Apr 30, 2026 | 528.00 | 535.83 | 519.10 | 531.00 | 531.00 | 1.44% | 3,174 |
| Apr 29, 2026 | 529.00 | 532.00 | 520.42 | 523.46 | 523.46 | -1.60% | 3,072 |
| Apr 28, 2026 | 546.88 | 549.14 | 532.00 | 532.00 | 532.00 | -3.18% | 1,768 |
| Apr 27, 2026 | 554.89 | 554.89 | 548.85 | 549.50 | 540.70 | -0.63% | 9,982 |
| Apr 24, 2026 | 544.45 | 560.43 | 544.45 | 553.00 | 544.15 | 0.54% | 2,160 |
| Apr 23, 2026 | 553.04 | 560.00 | 549.00 | 550.02 | 541.21 | -1.67% | 1,984 |
| Apr 22, 2026 | 564.27 | 564.27 | 556.56 | 559.35 | 550.39 | -2.04% | 1,139 |
| Apr 21, 2026 | 571.56 | 581.40 | 571.00 | 571.00 | 561.86 | -1.72% | 1,130 |
| Apr 20, 2026 | 579.26 | 583.24 | 574.00 | 581.00 | 571.70 | 0.35% | 1,025 |
| Apr 17, 2026 | 587.72 | 594.19 | 579.00 | 579.00 | 569.73 | 1.58% | 6,047 |
| Apr 16, 2026 | 579.48 | 579.48 | 569.74 | 570.00 | 560.87 | -0.87% | 1,459 |
| Apr 15, 2026 | 568.82 | 576.50 | 560.50 | 575.00 | 565.79 | 1.41% | 12,515 |
| Apr 14, 2026 | 554.59 | 575.99 | 554.59 | 567.02 | 557.94 | 3.09% | 2,032 |
| Apr 13, 2026 | 565.87 | 568.90 | 539.13 | 550.00 | 541.19 | -2.70% | 3,814 |
| Apr 10, 2026 | 570.23 | 575.50 | 555.46 | 565.27 | 556.22 | -1.52% | 1,120 |
| Apr 9, 2026 | 568.75 | 580.00 | 555.74 | 574.00 | 564.81 | -1.03% | 3,278 |
| Apr 8, 2026 | 586.80 | 590.35 | 577.14 | 580.00 | 570.71 | 6.52% | 2,231 |
| Apr 7, 2026 | 551.51 | 551.51 | 537.00 | 544.52 | 535.80 | -0.48% | 9,084 |
| Apr 6, 2026 | 555.62 | 556.23 | 538.07 | 547.13 | 538.37 | 0.20% | 2,747 |
| Apr 2, 2026 | 541.34 | 550.87 | 531.00 | 546.04 | 537.30 | 0.72% | 1,561 |
| Apr 1, 2026 | 543.71 | 551.87 | 539.84 | 542.13 | 533.45 | -1.24% | 1,728 |
| Mar 31, 2026 | 537.99 | 548.95 | 531.52 | 548.95 | 540.16 | 3.90% | 1,406 |
| Mar 30, 2026 | 521.24 | 543.26 | 521.24 | 528.34 | 519.88 | 1.60% | 3,821 |
| Mar 27, 2026 | 526.00 | 528.48 | 520.00 | 520.00 | 511.67 | -1.71% | 4,064 |
| Mar 26, 2026 | 532.00 | 538.69 | 526.00 | 529.07 | 520.60 | -0.75% | 67,531 |
| Mar 25, 2026 | 544.59 | 544.59 | 529.00 | 533.07 | 524.53 | -0.36% | 3,384 |
| Mar 24, 2026 | 529.00 | 540.76 | 528.43 | 535.00 | 526.43 | -1.65% | 4,609 |
| Mar 23, 2026 | 539.00 | 548.55 | 536.00 | 544.00 | 535.29 | 3.46% | 8,261 |
| Mar 20, 2026 | 528.00 | 540.00 | 523.32 | 525.80 | 517.38 | -1.64% | 4,638 |
| Mar 19, 2026 | 531.46 | 540.00 | 527.00 | 534.56 | 526.00 | -0.27% | 1,114 |
| Mar 18, 2026 | 547.50 | 547.50 | 527.85 | 536.00 | 527.42 | -1.85% | 2,942 |
| Mar 17, 2026 | 552.60 | 552.60 | 541.50 | 546.12 | 537.37 | -1.24% | 1,659 |
| Mar 16, 2026 | 539.70 | 554.24 | 539.70 | 552.95 | 544.09 | 1.28% | 1,880 |
| Mar 13, 2026 | 565.00 | 567.76 | 537.80 | 545.94 | 537.20 | -4.94% | 2,873 |
| Mar 12, 2026 | 573.61 | 574.55 | 565.00 | 574.32 | 565.12 | -0.98% | 2,068 |
| Mar 11, 2026 | 583.28 | 591.60 | 572.11 | 580.00 | 570.71 | -0.92% | 4,768 |
| Mar 10, 2026 | 581.35 | 593.42 | 580.00 | 585.39 | 576.01 | -0.78% | 908 |
| Mar 9, 2026 | 575.00 | 590.00 | 567.53 | 590.00 | 580.55 | 1.72% | 1,441 |
| Mar 6, 2026 | 574.90 | 590.00 | 570.10 | 580.01 | 570.72 | -0.26% | 2,221 |
| Mar 5, 2026 | 594.52 | 598.00 | 580.75 | 581.50 | 572.19 | -2.72% | 2,521 |
| Mar 4, 2026 | 581.50 | 601.29 | 581.50 | 597.75 | 588.18 | 1.22% | 1,335 |
| Mar 3, 2026 | 581.17 | 595.08 | 570.81 | 590.55 | 581.09 | -3.03% | 33,039 |
| Mar 2, 2026 | 615.00 | 615.78 | 606.67 | 609.00 | 599.25 | -4.85% | 2,651 |
| Feb 27, 2026 | 647.15 | 649.55 | 635.00 | 640.02 | 629.77 | -1.09% | 2,209 |