LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMUY)
OTCMKTS
· Delayed Price · Currency is USD
104.93
+2.62 (2.56%)
Jun 27, 2025, 3:59 PM EDT
LVMUY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 103.89 | 105.70 | 103.81 | 105.11 | 105.11 | 2.74% | 600,628 |
Jun 26, 2025 | 103.04 | 103.08 | 102.16 | 102.31 | 102.31 | -1.23% | 759,199 |
Jun 25, 2025 | 103.82 | 103.95 | 103.10 | 103.58 | 103.58 | -2.10% | 430,526 |
Jun 24, 2025 | 104.57 | 106.12 | 104.31 | 105.80 | 105.80 | 1.06% | 635,352 |
Jun 23, 2025 | 101.83 | 104.75 | 101.80 | 104.69 | 104.69 | 1.49% | 417,399 |
Jun 20, 2025 | 104.32 | 104.40 | 103.15 | 103.15 | 103.15 | -2.92% | 742,436 |
Jun 18, 2025 | 106.03 | 107.37 | 105.77 | 106.25 | 106.25 | 0.66% | 300,000 |
Jun 17, 2025 | 106.59 | 106.82 | 105.53 | 105.55 | 105.55 | -1.81% | 498,404 |
Jun 16, 2025 | 107.68 | 108.95 | 107.44 | 107.50 | 107.50 | 1.41% | 680,210 |
Jun 13, 2025 | 105.87 | 107.01 | 105.67 | 106.01 | 106.01 | -2.19% | 607,626 |
Jun 12, 2025 | 108.93 | 109.23 | 108.09 | 108.38 | 108.38 | 0.80% | 457,859 |
Jun 11, 2025 | 109.71 | 109.88 | 107.35 | 107.52 | 107.52 | -0.67% | 950,724 |
Jun 10, 2025 | 107.67 | 108.59 | 107.45 | 108.25 | 108.25 | 1.05% | 1,016,450 |
Jun 9, 2025 | 107.84 | 108.05 | 107.11 | 107.12 | 107.12 | -0.37% | 640,262 |
Jun 6, 2025 | 107.66 | 107.79 | 107.00 | 107.52 | 107.52 | 0.33% | 415,905 |
Jun 5, 2025 | 108.67 | 108.84 | 107.00 | 107.16 | 107.16 | -1.58% | 1,404,708 |
Jun 4, 2025 | 108.17 | 109.43 | 108.12 | 108.88 | 108.88 | 0.87% | 442,876 |
Jun 3, 2025 | 106.96 | 108.23 | 106.81 | 107.94 | 107.94 | -1.51% | 398,788 |
Jun 2, 2025 | 108.52 | 109.68 | 108.20 | 109.60 | 109.60 | 0.70% | 656,506 |
May 30, 2025 | 108.78 | 109.14 | 108.00 | 108.84 | 108.84 | -0.10% | 341,809 |
May 29, 2025 | 110.08 | 110.14 | 108.75 | 108.95 | 108.95 | -0.17% | 387,854 |
May 28, 2025 | 109.55 | 109.58 | 108.76 | 109.14 | 109.14 | -0.48% | 545,007 |
May 27, 2025 | 109.40 | 109.85 | 108.44 | 109.67 | 109.67 | 0.82% | 793,412 |
May 23, 2025 | 106.62 | 109.37 | 106.57 | 108.78 | 108.78 | -0.72% | 269,608 |
May 22, 2025 | 107.93 | 110.03 | 107.81 | 109.57 | 109.57 | -1.24% | 346,584 |
May 21, 2025 | 112.22 | 113.75 | 110.28 | 110.95 | 110.95 | -2.46% | 371,996 |
May 20, 2025 | 112.61 | 113.93 | 112.56 | 113.75 | 113.75 | 1.22% | 264,373 |
May 19, 2025 | 111.48 | 112.54 | 111.44 | 112.38 | 112.38 | -0.39% | 422,978 |
May 16, 2025 | 112.36 | 112.94 | 111.63 | 112.82 | 112.82 | -0.44% | 693,135 |
May 15, 2025 | 113.85 | 114.11 | 113.00 | 113.32 | 113.32 | -3.02% | 405,128 |
May 14, 2025 | 117.39 | 118.00 | 116.64 | 116.85 | 116.85 | -2.57% | 282,672 |
May 13, 2025 | 120.11 | 120.30 | 119.29 | 119.93 | 119.93 | 1.54% | 357,455 |
May 12, 2025 | 118.43 | 118.50 | 116.79 | 118.11 | 118.11 | 5.35% | 572,783 |
May 9, 2025 | 111.78 | 112.24 | 111.24 | 112.11 | 112.11 | 2.10% | 348,329 |
May 8, 2025 | 110.93 | 111.05 | 109.21 | 109.80 | 109.80 | -0.34% | 452,018 |
May 7, 2025 | 110.14 | 110.85 | 109.34 | 110.17 | 110.17 | -0.52% | 520,476 |
May 6, 2025 | 110.71 | 111.61 | 110.32 | 110.75 | 110.75 | -0.09% | 289,128 |
May 5, 2025 | 111.84 | 111.98 | 110.81 | 110.85 | 110.85 | -1.44% | 474,578 |
May 2, 2025 | 111.78 | 112.99 | 111.69 | 112.47 | 112.47 | 1.78% | 247,622 |
May 1, 2025 | 112.57 | 112.60 | 110.37 | 110.50 | 110.50 | 0.12% | 511,415 |
Apr 30, 2025 | 110.43 | 111.40 | 109.75 | 110.37 | 110.37 | -1.46% | 306,688 |
Apr 29, 2025 | 112.16 | 112.49 | 111.39 | 112.00 | 112.00 | -1.88% | 350,618 |
Apr 28, 2025 | 114.50 | 114.71 | 113.48 | 114.15 | 114.15 | -0.32% | 314,408 |
Apr 25, 2025 | 113.56 | 115.84 | 113.03 | 114.52 | 114.52 | 0.23% | 746,576 |
Apr 24, 2025 | 113.49 | 114.67 | 112.86 | 114.26 | 114.26 | 2.17% | 331,600 |
Apr 23, 2025 | 113.23 | 115.30 | 110.00 | 111.83 | 111.83 | 0.39% | 385,007 |
Apr 22, 2025 | 108.76 | 112.15 | 108.32 | 111.40 | 109.81 | 2.94% | 552,057 |
Apr 21, 2025 | 110.50 | 111.20 | 107.13 | 108.22 | 106.67 | -1.21% | 511,638 |
Apr 17, 2025 | 109.86 | 110.98 | 109.12 | 109.54 | 107.98 | 0.56% | 429,239 |
Apr 16, 2025 | 109.71 | 110.43 | 108.01 | 108.93 | 107.37 | 0.29% | 720,965 |