LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMHF)
OTCMKTS · Delayed Price · Currency is USD
551.88
-10.12 (-1.80%)
At close: May 29, 2026
LVMHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 524.17 | 534.65 | 524.17 | 531.00 | 531.00 | -1.08% | 6,003 |
| May 14, 2026 | 534.05 | 544.14 | 534.00 | 536.80 | 536.80 | 0.35% | 4,547 |
| May 13, 2026 | 522.55 | 539.50 | 518.50 | 534.94 | 534.94 | 0.55% | 1,786 |
| May 12, 2026 | 535.00 | 538.61 | 529.11 | 532.00 | 532.00 | -0.19% | 6,078 |
| May 11, 2026 | 534.28 | 546.80 | 530.00 | 533.00 | 533.00 | -3.27% | 2,842 |
| 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 | -1.61% | 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 |