Skip to main content
logo
LVMH Moët Hennessy - Louis Vuitton, Société Européenne (TSX:LVMH)
Canada flag Canada · Delayed Price · Currency is CAD
21.65
+0.33 (1.55%)
At close: Feb 4, 2026

TSX:LVMH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202621.6521.6521.6521.6521.651.55%100
Feb 3, 202621.4721.4721.3221.3221.32-4.27%609
Feb 2, 202622.2722.2722.2722.2722.27-0.58%202
Jan 30, 202622.3722.4222.3722.4022.40-7.44%1,471
Jan 26, 202624.0024.2024.0024.2024.200.71%1,180
Jan 23, 202624.0324.0324.0324.0324.03-1.35%206
Jan 22, 202624.2024.4224.2024.3624.362.27%900
Jan 21, 202623.7723.8223.6623.8223.822.28%1,900
Jan 20, 202623.2523.2923.2523.2923.29-6.09%303
Jan 16, 202624.6824.8024.6824.8024.80-5.34%271
Jan 14, 202626.2026.2026.2026.2026.20-1.39%210
Jan 13, 202626.5526.5726.5526.5726.570.04%312
Jan 12, 202626.5626.5626.5626.5626.562.35%511
Jan 7, 202625.3225.9525.3225.9525.95-0.35%2,200
Jan 6, 202626.0426.0426.0426.0426.04-0.69%100
Jan 2, 202626.2226.2226.2226.2226.22-5.00%334
Dec 31, 202527.6327.6327.6027.6027.604.98%620
Dec 30, 202526.2926.2926.2926.2926.290.08%200
Dec 24, 202526.2726.2726.2726.2726.272.78%200
Dec 22, 202525.5825.5825.5625.5625.56-0.89%200
Dec 17, 202525.7925.7925.7925.7925.79-0.88%400
Dec 16, 202525.9326.0225.9326.0226.022.24%302
Dec 12, 202525.4525.4525.4525.4525.45-0.97%300
Dec 11, 202525.7025.7025.7025.7025.700.90%2,000
Dec 10, 202525.3825.4725.3825.4725.471.35%364
Dec 8, 202525.1325.1325.1325.1325.13-1.57%102
Dec 5, 202525.5325.5325.5325.5325.53-0.97%400
Dec 4, 202525.8125.8125.7625.7825.78-0.62%4,075
Dec 2, 202525.9425.9425.9425.9425.720.04%115
Nov 28, 202525.9325.9325.9325.9325.711.45%2,500
Nov 26, 202525.5625.5625.5625.5625.340.87%1,000