LVMH Moët Hennessy - Louis Vuitton, Société Européenne (VIE:MC)
Austria · Delayed Price · Currency is EUR 470.35
-0.75 (-0.16%)
At close: Apr 2, 2026
VIE:MC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 466.45 | 470.35 | 465.00 | 470.35 | 470.35 | -0.16% | 67 |
| Apr 1, 2026 | 470.80 | 471.10 | 468.45 | 471.10 | 471.10 | 1.60% | 88 |
| Mar 31, 2026 | 461.90 | 463.70 | 461.50 | 463.70 | 463.70 | 0.16% | 50 |
| Mar 30, 2026 | 456.45 | 462.95 | 456.45 | 462.95 | 462.95 | 1.59% | 34 |
| Mar 27, 2026 | 456.40 | 457.55 | 454.75 | 455.70 | 455.70 | -0.59% | 30 |
| Mar 26, 2026 | 459.80 | 465.80 | 458.40 | 458.40 | 458.40 | -0.60% | 48 |
| Mar 25, 2026 | 467.45 | 467.45 | 458.75 | 461.15 | 461.15 | -0.52% | 78 |
| Mar 24, 2026 | 471.25 | 471.25 | 460.20 | 463.55 | 463.55 | -1.05% | 90 |
| Mar 23, 2026 | 453.70 | 474.85 | 453.70 | 468.45 | 468.45 | 2.89% | 202 |
| Mar 20, 2026 | 465.50 | 465.50 | 454.90 | 455.30 | 455.30 | -1.46% | 97 |
| Mar 19, 2026 | 461.35 | 464.60 | 459.65 | 462.05 | 462.05 | -1.06% | 98 |
| Mar 18, 2026 | 476.20 | 476.95 | 465.70 | 467.00 | 467.00 | -1.81% | 32 |
| Mar 17, 2026 | 476.40 | 476.40 | 471.70 | 475.60 | 475.60 | -0.32% | 17 |
| Mar 16, 2026 | 468.10 | 477.15 | 468.10 | 477.15 | 477.15 | -1.74% | 25 |
| Mar 13, 2026 | 488.50 | 490.40 | 483.45 | 485.60 | 485.60 | -1.85% | 128 |
| Mar 12, 2026 | 495.25 | 495.25 | 492.45 | 494.75 | 494.75 | -1.15% | - |
| Mar 11, 2026 | 498.45 | 504.90 | 498.25 | 500.50 | 500.50 | -0.60% | 44 |
| Mar 10, 2026 | 508.60 | 508.60 | 503.50 | 503.50 | 503.50 | 1.52% | 20 |
| Mar 9, 2026 | 488.30 | 498.80 | 488.30 | 495.95 | 495.95 | -0.63% | 210 |
| Mar 6, 2026 | 507.00 | 510.30 | 498.60 | 499.10 | 499.10 | -1.62% | 40 |
| Mar 5, 2026 | 508.00 | 508.00 | 499.85 | 507.30 | 507.30 | 0.92% | 82 |
| Mar 4, 2026 | 505.60 | 505.60 | 502.30 | 502.70 | 502.70 | -0.20% | 24 |
| Mar 3, 2026 | 512.00 | 512.00 | 503.70 | 503.70 | 503.70 | -3.41% | 26 |
| Mar 2, 2026 | 519.00 | 527.10 | 519.00 | 521.50 | 521.50 | -3.92% | 25 |
| Feb 27, 2026 | 546.60 | 548.80 | 542.80 | 542.80 | 542.80 | -2.27% | - |
| Feb 26, 2026 | 552.20 | 557.50 | 552.20 | 555.40 | 555.40 | -0.13% | 38 |
| Feb 25, 2026 | 565.00 | 565.00 | 553.70 | 556.10 | 556.10 | -1.45% | - |
| Feb 24, 2026 | 556.30 | 564.30 | 556.30 | 564.30 | 564.30 | 0.30% | - |
| Feb 23, 2026 | 553.30 | 568.80 | 553.30 | 562.60 | 562.60 | 1.15% | 70 |
| Feb 20, 2026 | 547.00 | 556.20 | 545.80 | 556.20 | 556.20 | 5.56% | 17 |
| Feb 19, 2026 | 527.00 | 527.80 | 524.10 | 526.90 | 526.90 | 0.23% | 1 |
| Feb 18, 2026 | 528.70 | 528.70 | 524.10 | 525.70 | 525.70 | -0.17% | - |
| Feb 17, 2026 | 515.60 | 526.60 | 515.60 | 526.60 | 526.60 | 1.21% | 33 |
| Feb 16, 2026 | 519.90 | 525.60 | 519.50 | 520.30 | 520.30 | 1.25% | 44 |
| Feb 13, 2026 | 521.30 | 521.30 | 513.90 | 513.90 | 513.90 | -2.41% | 34 |
| Feb 12, 2026 | 533.20 | 533.20 | 526.60 | 526.60 | 526.60 | -0.53% | 38 |
| Feb 11, 2026 | 537.60 | 537.60 | 527.60 | 529.40 | 529.40 | -1.60% | 20 |
| Feb 10, 2026 | 542.10 | 543.00 | 533.40 | 538.00 | 538.00 | 0.79% | 23 |
| Feb 9, 2026 | 536.80 | 536.80 | 533.30 | 533.80 | 533.80 | -0.07% | - |
| Feb 6, 2026 | 531.80 | 534.70 | 531.80 | 534.20 | 534.20 | -0.82% | - |
| Feb 5, 2026 | 541.90 | 541.90 | 535.00 | 538.60 | 538.60 | 1.68% | 8 |
| Feb 4, 2026 | 528.90 | 531.00 | 528.50 | 529.70 | 529.70 | 0.49% | - |
| Feb 3, 2026 | 538.90 | 538.90 | 527.10 | 527.10 | 527.10 | -3.20% | - |
| Feb 2, 2026 | 547.70 | 547.70 | 544.50 | 544.50 | 544.50 | -0.71% | 10 |
| Jan 30, 2026 | 545.10 | 549.40 | 545.10 | 548.40 | 548.40 | -0.16% | - |
| Jan 29, 2026 | 543.50 | 549.30 | 541.50 | 549.30 | 549.30 | 1.12% | 32 |
| Jan 28, 2026 | 558.30 | 558.30 | 543.20 | 543.20 | 543.20 | -7.73% | - |
| Jan 27, 2026 | 587.20 | 588.70 | 586.70 | 588.70 | 588.70 | -0.07% | 36 |
| Jan 26, 2026 | 589.90 | 589.90 | 587.70 | 589.10 | 589.10 | 0.03% | - |
| Jan 23, 2026 | 593.00 | 593.00 | 588.90 | 588.90 | 588.90 | -0.99% | - |