TSX:LVMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	15.70	15.78	15.51	15.75	15.75	0.38%	5,110
Oct 23, 2026	15.53	15.69	15.42	15.69	15.69	-1.32%	54,736
Oct 22, 2026	15.68	15.90	15.67	15.90	15.90	-3.11%	146,994
Oct 21, 2026	15.76	16.41	15.71	16.41	16.41	3.60%	18,151
Oct 20, 2026	15.76	15.84	15.69	15.84	15.84	0.38%	6,015
Oct 19, 2026	15.75	15.78	15.75	15.78	15.78	-1.93%	3,258
Oct 16, 2026	16.17	16.17	16.09	16.09	16.09	-0.86%	4,267
Oct 15, 2026	16.10	16.23	16.01	16.23	16.23	2.01%	18,162
Oct 14, 2026	15.82	15.91	15.82	15.91	15.91	1.14%	3,980
Oct 13, 2026	15.46	15.73	15.45	15.73	15.73	1.16%	14,922
Oct 9, 2026	15.50	15.55	15.34	15.55	15.55	-1.02%	9,603
Oct 8, 2026	15.61	15.71	15.47	15.71	15.71	-0.25%	7,064
Oct 7, 2026	15.65	15.76	15.61	15.75	15.75	0.64%	9,115
Oct 6, 2026	15.61	15.72	15.60	15.65	15.65	0.26%	9,410
Oct 5, 2026	15.37	15.61	15.36	15.61	15.61	0.32%	5,008
Oct 2, 2026	15.49	15.56	15.35	15.56	15.56	-0.45%	5,839
Oct 1, 2026	15.61	15.63	15.38	15.63	15.63	-1.08%	16,709
Sep 30, 2026	15.96	15.97	15.80	15.80	15.80	-2.47%	824
Sep 29, 2026	16.00	16.20	16.00	16.20	16.20	-1.28%	500
Sep 28, 2026	16.18	16.41	16.16	16.41	16.41	0.61%	12,261
Sep 25, 2026	16.09	16.31	16.06	16.31	16.31	-0.37%	1,344
Sep 24, 2026	16.18	16.37	16.10	16.37	16.37	1.24%	4,355
Sep 23, 2026	16.21	16.21	16.09	16.17	16.17	-2.06%	8,878
Sep 22, 2026	16.49	16.52	16.26	16.51	16.51	-0.72%	494,114
Sep 21, 2026	16.50	16.65	16.37	16.63	16.63	1.40%	19,652
Sep 18, 2026	16.44	16.44	16.26	16.40	16.40	-2.55%	19,772
Sep 17, 2026	16.81	16.83	16.81	16.83	16.83	1.08%	800
Sep 16, 2026	16.52	16.84	16.50	16.65	16.65	-0.18%	18,909
Sep 15, 2026	16.51	16.70	16.44	16.68	16.68	-2.51%	284,703
Sep 14, 2026	16.80	17.14	16.80	17.11	17.11	0.71%	6,806
Sep 11, 2026	16.95	17.01	16.82	16.99	16.99	2.16%	5,065
Sep 10, 2026	16.48	16.67	16.45	16.63	16.63	-1.66%	4,314
Sep 9, 2026	16.87	16.91	16.75	16.91	16.91	-1.97%	5,103
Sep 8, 2026	17.51	17.51	17.25	17.25	17.25	-1.77%	1,698
Sep 4, 2026	17.49	17.56	17.40	17.56	17.56	0.92%	531
Sep 3, 2026	17.36	17.56	17.36	17.40	17.40	-1.97%	9,062
Sep 2, 2026	17.84	17.98	17.75	17.75	17.75	-1.93%	2,288
Sep 1, 2026	18.20	18.23	17.85	18.10	18.10	-1.90%	7,044
Aug 31, 2026	18.23	18.45	18.20	18.45	18.45	-1.55%	2,321
Aug 28, 2026	18.62	18.74	18.48	18.74	18.74	3.31%	1,300
Aug 27, 2026	18.10	18.19	18.10	18.14	18.14	-2.26%	1,879
Aug 26, 2026	18.49	18.56	18.44	18.56	18.56	0.38%	4,415
Aug 25, 2026	18.44	18.49	18.36	18.49	18.49	-1.39%	462
Aug 24, 2026	18.57	18.75	18.57	18.75	18.75	1.52%	1,619
Aug 21, 2026	18.36	18.49	18.36	18.47	18.47	1.82%	4,311
Aug 20, 2026	18.22	18.22	18.06	18.14	18.14	-2.47%	3,107
Aug 19, 2026	18.43	18.60	18.43	18.60	18.60	1.64%	1,600
Aug 18, 2026	18.24	18.30	18.23	18.30	18.30	1.10%	400
Aug 17, 2026	18.26	18.26	18.08	18.10	18.10	-3.36%	1,763
Aug 14, 2026	18.73	18.73	18.73	18.73	18.73	-1.11%	163