LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMUY)
OTCMKTS
· Delayed Price · Currency is USD
120.34
-4.36 (-3.50%)
Apr 3, 2025, 3:59 PM EST
LVMUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 123.00 | 123.00 | 120.00 | 120.34 | - | -3.50% | 491,357 |
| Apr 2, 2025 | 124.17 | 125.05 | 123.91 | 124.70 | 124.70 | 0.71% | 183,371 |
| Apr 1, 2025 | 123.87 | 124.51 | 122.85 | 123.82 | 123.82 | -0.04% | 338,294 |
| Mar 31, 2025 | 124.42 | 126.48 | 123.00 | 123.87 | 123.87 | -2.06% | 321,789 |
| Mar 28, 2025 | 126.44 | 127.13 | 125.68 | 126.48 | 126.48 | -0.35% | 289,776 |
| Mar 27, 2025 | 126.82 | 127.74 | 126.44 | 126.92 | 126.92 | 0.08% | 295,956 |
| Mar 26, 2025 | 127.85 | 129.40 | 126.39 | 126.82 | 126.82 | -1.78% | 196,649 |
| Mar 25, 2025 | 129.43 | 129.81 | 128.73 | 129.12 | 129.12 | 0.10% | 333,411 |
| Mar 24, 2025 | 128.90 | 129.96 | 128.26 | 128.99 | 128.99 | -0.69% | 395,107 |
| Mar 21, 2025 | 128.68 | 130.38 | 128.57 | 129.89 | 129.89 | -0.48% | 735,050 |
| Mar 20, 2025 | 131.10 | 132.29 | 130.21 | 130.51 | 130.51 | -2.28% | 378,534 |
| Mar 19, 2025 | 132.80 | 133.78 | 132.00 | 133.56 | 133.56 | -0.07% | 288,560 |
| Mar 18, 2025 | 133.84 | 133.88 | 132.81 | 133.66 | 133.66 | -0.07% | 326,410 |
| Mar 17, 2025 | 132.19 | 134.33 | 131.82 | 133.75 | 133.75 | 1.20% | 396,890 |
| Mar 14, 2025 | 131.65 | 132.59 | 130.55 | 132.17 | 132.17 | 1.86% | 384,924 |
| Mar 13, 2025 | 130.00 | 132.42 | 129.59 | 129.76 | 129.76 | -2.79% | 385,315 |
| Mar 12, 2025 | 134.99 | 135.19 | 132.11 | 133.49 | 133.49 | -2.45% | 351,805 |
| Mar 11, 2025 | 136.14 | 137.99 | 134.55 | 136.84 | 136.84 | 0.78% | 240,490 |
| Mar 10, 2025 | 135.86 | 136.90 | 134.06 | 135.78 | 135.78 | -2.01% | 222,196 |
| Mar 7, 2025 | 137.04 | 138.81 | 136.32 | 138.56 | 138.56 | -0.78% | 374,016 |
| Mar 6, 2025 | 140.53 | 142.75 | 139.65 | 139.65 | 139.65 | -3.76% | 194,555 |
| Mar 5, 2025 | 143.98 | 145.55 | 142.76 | 145.10 | 145.10 | 1.48% | 281,007 |
| Mar 4, 2025 | 140.74 | 145.63 | 139.00 | 142.99 | 142.99 | -0.31% | 343,745 |
| Mar 3, 2025 | 145.86 | 146.24 | 141.39 | 143.44 | 143.44 | -0.17% | 504,918 |
| Feb 28, 2025 | 143.42 | 144.66 | 141.73 | 143.68 | 143.68 | 0.36% | 759,707 |
| Feb 27, 2025 | 143.92 | 145.02 | 143.00 | 143.16 | 143.16 | -1.61% | 703,164 |
| Feb 26, 2025 | 146.46 | 147.53 | 144.95 | 145.50 | 145.50 | 1.04% | 172,943 |
| Feb 25, 2025 | 144.44 | 144.67 | 143.10 | 144.00 | 144.00 | 0.21% | 671,421 |
| Feb 24, 2025 | 145.36 | 145.42 | 143.57 | 143.70 | 143.70 | -1.16% | 224,904 |
| Feb 21, 2025 | 146.59 | 147.14 | 144.85 | 145.38 | 145.38 | -0.19% | 203,975 |
| Feb 20, 2025 | 145.24 | 146.40 | 144.75 | 145.65 | 145.65 | 1.39% | 150,680 |
| Feb 19, 2025 | 144.23 | 144.70 | 143.27 | 143.65 | 143.65 | -2.44% | 173,803 |
| Feb 18, 2025 | 147.26 | 148.00 | 147.01 | 147.24 | 147.24 | -1.59% | 222,426 |
| Feb 14, 2025 | 150.39 | 151.13 | 149.13 | 149.62 | 149.62 | 0.42% | 237,432 |
| Feb 13, 2025 | 146.31 | 149.00 | 146.09 | 149.00 | 149.00 | 3.17% | 250,306 |
| Feb 12, 2025 | 140.35 | 145.00 | 140.12 | 144.42 | 144.42 | 1.21% | 336,947 |
| Feb 11, 2025 | 141.14 | 142.87 | 141.00 | 142.70 | 142.70 | 0.76% | 184,340 |
| Feb 10, 2025 | 140.14 | 141.71 | 139.85 | 141.62 | 141.62 | 0.70% | 404,384 |
| Feb 7, 2025 | 142.95 | 143.11 | 140.63 | 140.63 | 140.63 | -2.93% | 260,348 |
| Feb 6, 2025 | 143.46 | 145.00 | 143.13 | 144.88 | 144.88 | 1.28% | 204,774 |
| Feb 5, 2025 | 143.05 | 143.56 | 141.57 | 143.05 | 143.05 | -1.00% | 232,266 |
| Feb 4, 2025 | 143.26 | 145.06 | 142.93 | 144.49 | 144.49 | 1.98% | 223,043 |
| Feb 3, 2025 | 140.60 | 142.98 | 140.06 | 141.69 | 141.69 | -2.73% | 344,620 |
| Jan 31, 2025 | 145.87 | 147.37 | 144.68 | 145.66 | 145.66 | -2.50% | 285,699 |
| Jan 30, 2025 | 149.19 | 151.05 | 148.56 | 149.40 | 149.40 | 0.23% | 847,013 |
| Jan 29, 2025 | 148.20 | 149.61 | 147.02 | 149.06 | 149.06 | -3.94% | 582,002 |
| Jan 28, 2025 | 157.61 | 159.03 | 145.19 | 155.17 | 155.17 | -2.26% | 915,093 |
| Jan 27, 2025 | 155.54 | 159.97 | 155.46 | 158.75 | 158.75 | 2.85% | 307,804 |
| Jan 24, 2025 | 152.97 | 154.87 | 152.37 | 154.35 | 154.35 | 2.39% | 398,809 |
| Jan 23, 2025 | 148.84 | 151.11 | 148.70 | 150.75 | 150.75 | 1.82% | 263,891 |