LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMHF)
OTCMKTS · Delayed Price · Currency is USD
518.16
+2.16 (0.42%)
At close: Aug 18, 2026
LVMHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 555.21 | 562.76 | 553.00 | 556.57 | 556.57 | 0.48% | 1,439 |
| Aug 5, 2026 | 554.30 | 554.56 | 543.93 | 553.90 | 553.90 | -0.69% | 1,789 |
| Aug 4, 2026 | 555.78 | 560.00 | 546.76 | 557.77 | 557.77 | -0.65% | 1,460 |
| Aug 3, 2026 | 561.50 | 571.62 | 551.39 | 561.40 | 561.40 | 2.44% | 1,565 |
| Jul 31, 2026 | 546.18 | 549.68 | 540.90 | 548.03 | 548.03 | 0.01% | 2,728 |
| Jul 30, 2026 | 545.91 | 549.20 | 536.03 | 548.00 | 548.00 | 3.20% | 1,851 |
| Jul 29, 2026 | 530.08 | 550.00 | 529.84 | 531.00 | 531.00 | -1.30% | 558 |
| 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 |