LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMUY)
OTCMKTS · Delayed Price · Currency is USD
116.79
+3.20 (2.82%)
Aug 27, 2025, 3:59 PM EDT
LVMUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 116.58 | 117.56 | 116.07 | 116.79 | 116.79 | 2.82% | 183,149 |
| Aug 26, 2025 | 114.74 | 114.79 | 113.06 | 113.59 | 113.59 | 0.55% | 149,147 |
| Aug 25, 2025 | 114.59 | 114.96 | 112.84 | 112.97 | 112.97 | -2.72% | 220,066 |
| Aug 22, 2025 | 112.83 | 116.72 | 112.78 | 116.13 | 116.13 | 3.26% | 375,623 |
| Aug 21, 2025 | 113.07 | 113.20 | 112.13 | 112.46 | 112.46 | -2.15% | 139,903 |
| Aug 20, 2025 | 115.63 | 116.27 | 114.77 | 114.93 | 114.93 | 0.78% | 256,265 |
| Aug 19, 2025 | 113.82 | 114.50 | 113.35 | 114.04 | 114.04 | 2.32% | 385,072 |
| Aug 18, 2025 | 109.95 | 111.52 | 109.83 | 111.45 | 111.45 | -0.48% | 295,356 |
| Aug 15, 2025 | 110.90 | 112.09 | 110.84 | 111.99 | 111.99 | 1.28% | 341,906 |
| Aug 14, 2025 | 109.24 | 110.58 | 109.16 | 110.58 | 110.58 | 0.29% | 248,001 |
| Aug 13, 2025 | 108.42 | 110.26 | 108.25 | 110.26 | 110.26 | 2.94% | 166,766 |
| Aug 12, 2025 | 105.05 | 107.21 | 104.82 | 107.11 | 107.11 | 0.78% | 272,298 |
| Aug 11, 2025 | 107.05 | 107.34 | 105.56 | 106.28 | 106.28 | -1.38% | 229,565 |
| Aug 8, 2025 | 107.13 | 108.62 | 106.80 | 107.77 | 107.77 | 0.44% | 180,577 |
| Aug 7, 2025 | 108.26 | 108.72 | 106.89 | 107.30 | 107.30 | 0.55% | 399,781 |
| Aug 6, 2025 | 106.70 | 106.89 | 105.97 | 106.72 | 106.72 | 0.86% | 175,707 |
| Aug 5, 2025 | 105.11 | 105.99 | 104.77 | 105.80 | 105.80 | -0.90% | 243,186 |
| Aug 4, 2025 | 107.02 | 107.11 | 106.56 | 106.76 | 106.76 | 0.21% | 227,179 |
| Aug 1, 2025 | 107.00 | 107.31 | 105.78 | 106.54 | 106.54 | -1.00% | 709,829 |
| Jul 31, 2025 | 107.96 | 109.01 | 107.57 | 107.62 | 107.62 | -1.82% | 345,029 |
| Jul 30, 2025 | 110.80 | 111.21 | 109.00 | 109.62 | 109.62 | -0.71% | 499,124 |
| Jul 29, 2025 | 110.49 | 110.97 | 109.46 | 110.40 | 110.40 | -3.00% | 518,289 |
| Jul 28, 2025 | 114.27 | 114.29 | 113.18 | 113.82 | 113.82 | -1.82% | 491,628 |
| Jul 25, 2025 | 112.14 | 115.93 | 111.81 | 115.93 | 115.93 | 5.39% | 636,308 |
| Jul 24, 2025 | 109.81 | 113.00 | 109.10 | 110.00 | 110.00 | -3.71% | 824,072 |
| Jul 23, 2025 | 112.39 | 114.50 | 111.83 | 114.24 | 114.24 | 4.03% | 463,728 |
| Jul 22, 2025 | 109.32 | 109.92 | 108.55 | 109.81 | 109.81 | 0.79% | 299,586 |
| Jul 21, 2025 | 108.86 | 109.87 | 108.50 | 108.95 | 108.95 | -0.70% | 340,164 |
| Jul 18, 2025 | 111.16 | 111.21 | 109.63 | 109.72 | 109.72 | -0.95% | 489,179 |
| Jul 17, 2025 | 111.78 | 112.44 | 110.07 | 110.77 | 110.77 | -0.51% | 541,288 |
| Jul 16, 2025 | 109.95 | 112.01 | 109.72 | 111.34 | 111.34 | 0.46% | 312,236 |
| Jul 15, 2025 | 112.67 | 112.79 | 110.65 | 110.83 | 110.83 | -1.16% | 890,371 |
| Jul 14, 2025 | 111.67 | 112.43 | 111.50 | 112.13 | 112.13 | -1.74% | 323,953 |
| Jul 11, 2025 | 114.78 | 114.93 | 114.00 | 114.11 | 114.11 | -3.26% | 292,766 |
| Jul 10, 2025 | 116.11 | 118.34 | 115.83 | 117.96 | 117.96 | 2.48% | 333,370 |
| Jul 9, 2025 | 113.79 | 115.11 | 113.53 | 115.11 | 115.11 | 1.00% | 232,438 |
| Jul 8, 2025 | 111.87 | 114.05 | 111.36 | 113.97 | 113.97 | 2.52% | 473,446 |
| Jul 7, 2025 | 111.43 | 112.02 | 110.77 | 111.17 | 111.17 | -2.53% | 650,585 |
| Jul 3, 2025 | 115.68 | 115.80 | 113.91 | 114.06 | 114.06 | -1.18% | 234,055 |
| Jul 2, 2025 | 114.77 | 115.97 | 113.73 | 115.42 | 115.42 | 3.91% | 838,753 |
| Jul 1, 2025 | 108.46 | 111.15 | 108.27 | 111.08 | 111.08 | 5.73% | 350,688 |
| Jun 30, 2025 | 105.19 | 105.27 | 104.30 | 105.06 | 105.06 | -0.05% | 614,614 |
| 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 |