LVMH Moët Hennessy - Louis Vuitton, Société Européenne (VIE:MC)
Austria · Delayed Price · Currency is EUR 529.70
+2.60 (0.49%)
At close: Feb 4, 2026
VIE:MC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 22, 2026 | 595.30 | 595.30 | 592.30 | 594.80 | 594.80 | 1.94% | 18 |
| Jan 21, 2026 | 579.00 | 583.50 | 576.20 | 583.50 | 583.50 | 2.67% | 42 |
| Jan 20, 2026 | 574.60 | 574.60 | 563.90 | 568.30 | 568.30 | -2.74% | 82 |
| Jan 19, 2026 | 583.50 | 585.90 | 583.50 | 584.30 | 584.30 | -4.12% | - |
| Jan 16, 2026 | 623.10 | 623.10 | 609.40 | 609.40 | 609.40 | -4.12% | 10 |
| Jan 15, 2026 | 637.20 | 637.20 | 624.50 | 635.60 | 635.60 | -1.43% | 16 |
| Jan 14, 2026 | 650.00 | 650.00 | 639.10 | 644.80 | 644.80 | -0.78% | 16 |
| Jan 13, 2026 | 646.70 | 649.90 | 645.00 | 649.90 | 649.90 | 0.45% | 1 |
| Jan 12, 2026 | 650.60 | 653.70 | 647.00 | 647.00 | 647.00 | -0.42% | 10 |
| Jan 9, 2026 | 639.40 | 649.70 | 639.40 | 649.70 | 649.70 | 3.62% | - |
| Jan 8, 2026 | 628.00 | 628.00 | 624.70 | 627.00 | 627.00 | 0.19% | 4 |
| Jan 7, 2026 | 640.20 | 640.20 | 624.40 | 625.80 | 625.80 | -1.68% | 5 |
| Jan 6, 2026 | 638.90 | 638.90 | 634.40 | 636.50 | 636.50 | -0.62% | - |
| Jan 5, 2026 | 641.40 | 641.40 | 639.10 | 640.50 | 640.50 | -0.67% | - |
| Jan 2, 2026 | 642.20 | 644.80 | 641.90 | 644.80 | 644.80 | 1.13% | 20 |
| Dec 30, 2025 | 630.90 | 637.60 | 630.90 | 637.60 | 637.60 | 0.76% | - |
| Dec 29, 2025 | 633.50 | 633.50 | 631.40 | 632.80 | 632.80 | 0.54% | 5 |
| Dec 23, 2025 | 625.80 | 629.40 | 625.80 | 629.40 | 629.40 | 0.10% | - |
| Dec 22, 2025 | 632.20 | 632.20 | 628.70 | 628.80 | 628.80 | -0.93% | 5 |
| Dec 19, 2025 | 632.00 | 637.40 | 632.00 | 634.70 | 634.70 | 0.27% | - |
| Dec 18, 2025 | 628.30 | 633.00 | 628.30 | 633.00 | 633.00 | 2.49% | 2 |
| Dec 17, 2025 | 630.70 | 631.10 | 617.60 | 617.60 | 617.60 | -2.48% | 45 |
| Dec 16, 2025 | 626.60 | 635.40 | 626.60 | 633.30 | 633.30 | 0.73% | - |
| Dec 15, 2025 | 630.90 | 635.20 | 628.70 | 628.70 | 628.70 | 0.30% | - |
| Dec 12, 2025 | 625.30 | 626.80 | 625.30 | 626.80 | 626.80 | -0.02% | - |
| Dec 11, 2025 | 626.80 | 626.90 | 621.60 | 626.90 | 626.90 | 1.95% | 1 |
| Dec 10, 2025 | 613.40 | 615.40 | 613.40 | 614.90 | 614.90 | -0.42% | 2 |
| Dec 9, 2025 | 617.60 | 617.60 | 616.60 | 617.50 | 617.50 | -0.74% | 5 |
| Dec 8, 2025 | 623.30 | 623.30 | 622.10 | 622.10 | 622.10 | -0.10% | - |
| Dec 5, 2025 | 627.10 | 628.70 | 622.70 | 622.70 | 622.70 | -1.63% | 40 |
| Dec 4, 2025 | 631.60 | 633.80 | 631.50 | 633.00 | 633.00 | 0.51% | 17 |
| Dec 3, 2025 | 641.40 | 641.40 | 627.80 | 629.80 | 629.80 | -1.30% | - |
| Dec 2, 2025 | 637.10 | 645.00 | 637.10 | 638.10 | 638.10 | -0.17% | - |
| Dec 1, 2025 | 642.00 | 642.10 | 639.20 | 639.20 | 633.70 | 0.90% | - |
| Nov 28, 2025 | 629.40 | 633.50 | 629.40 | 633.50 | 628.05 | 0.99% | - |
| Nov 27, 2025 | 625.30 | 627.30 | 625.30 | 627.30 | 621.90 | 0.08% | - |
| Nov 26, 2025 | 622.50 | 626.80 | 622.50 | 626.80 | 621.41 | 1.11% | 2 |
| Nov 25, 2025 | 619.80 | 620.20 | 615.00 | 619.90 | 614.57 | -0.37% | - |
| Nov 24, 2025 | 628.50 | 628.50 | 622.20 | 622.20 | 616.85 | 0.42% | - |
| Nov 21, 2025 | 627.70 | 627.70 | 614.20 | 619.60 | 614.27 | -0.31% | - |
| Nov 20, 2025 | 621.60 | 621.60 | 613.40 | 621.50 | 616.15 | 1.52% | - |