LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMHF)
OTCMKTS · Delayed Price · Currency is USD
560.00
+2.00 (0.36%)
Jul 9, 2026, 9:33 AM EST
LVMHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |