LVMH Moët Hennessy - Louis Vuitton, Société Européenne (VIE:MC)
Austria · Delayed Price · Currency is EUR 628.60
+9.60 (1.55%)
At close: Oct 23, 2025
VIE:MC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 624.90 | 628.60 | 624.90 | 628.60 | 628.60 | 1.55% | - |
| Oct 22, 2025 | 628.70 | 628.70 | 616.60 | 619.00 | 619.00 | 0.36% | 40 |
| Oct 21, 2025 | 610.70 | 617.10 | 610.70 | 616.80 | 616.80 | 1.08% | - |
| Oct 20, 2025 | 607.30 | 610.20 | 606.30 | 610.20 | 610.20 | 0.81% | - |
| Oct 17, 2025 | 595.30 | 605.40 | 594.70 | 605.30 | 605.30 | 0.63% | 48 |
| Oct 16, 2025 | 595.40 | 606.90 | 595.40 | 601.50 | 601.50 | 1.16% | 47 |
| Oct 15, 2025 | 605.10 | 610.10 | 594.60 | 594.60 | 594.60 | 12.49% | 28 |
| Oct 14, 2025 | 532.70 | 532.70 | 522.50 | 528.60 | 528.60 | -2.60% | 110 |
| Oct 13, 2025 | 550.70 | 551.70 | 542.70 | 542.70 | 542.70 | -3.09% | 33 |
| Oct 10, 2025 | 562.60 | 566.00 | 560.00 | 560.00 | 560.00 | -1.23% | 16 |
| Oct 9, 2025 | 581.10 | 581.10 | 567.00 | 567.00 | 567.00 | -0.79% | 7 |
| Oct 8, 2025 | 558.80 | 571.50 | 558.80 | 571.50 | 571.50 | 2.62% | 47 |
| Oct 7, 2025 | 553.00 | 558.70 | 553.00 | 556.90 | 556.90 | 3.40% | - |
| Oct 6, 2025 | 547.20 | 547.20 | 538.60 | 538.60 | 538.60 | -2.16% | 20 |
| Oct 3, 2025 | 539.50 | 550.50 | 539.50 | 550.50 | 550.50 | - | 16 |
| Oct 2, 2025 | 534.10 | 550.50 | 534.10 | 550.50 | 550.50 | 4.10% | - |
| Oct 1, 2025 | 525.70 | 529.00 | 523.10 | 528.80 | 528.80 | 1.15% | 26 |
| Sep 30, 2025 | 525.40 | 525.40 | 519.10 | 522.80 | 522.80 | 0.11% | 3 |
| Sep 29, 2025 | 522.70 | 522.70 | 520.70 | 522.20 | 522.20 | 1.62% | - |
| Sep 26, 2025 | 512.00 | 513.90 | 512.00 | 513.90 | 513.90 | 1.26% | 17 |
| Sep 25, 2025 | 509.20 | 510.50 | 507.50 | 507.50 | 507.50 | -0.51% | - |
| Sep 24, 2025 | 517.60 | 518.00 | 510.10 | 510.10 | 510.10 | -3.21% | 23 |
| Sep 23, 2025 | 509.60 | 527.00 | 509.60 | 527.00 | 527.00 | 3.78% | 7 |
| Sep 22, 2025 | 511.70 | 511.70 | 504.80 | 507.80 | 507.80 | 0.10% | 10 |
| Sep 19, 2025 | 516.00 | 520.60 | 507.30 | 507.30 | 507.30 | -2.85% | 19 |
| Sep 18, 2025 | 511.30 | 522.90 | 511.30 | 522.20 | 522.20 | 3.96% | 77 |
| Sep 17, 2025 | 497.25 | 507.80 | 497.25 | 502.30 | 502.30 | -0.99% | - |
| Sep 16, 2025 | 507.00 | 515.30 | 507.00 | 507.30 | 507.30 | - | - |
| Sep 15, 2025 | 495.70 | 507.30 | 495.70 | 507.30 | 507.30 | 3.07% | - |
| Sep 12, 2025 | 484.95 | 492.20 | 484.95 | 492.20 | 492.20 | 0.35% | - |
| Sep 11, 2025 | 490.45 | 490.50 | 486.70 | 490.50 | 490.50 | - | 34 |
| Sep 10, 2025 | 490.50 | 494.05 | 489.50 | 490.50 | 490.50 | - | 23 |
| Sep 9, 2025 | 497.55 | 497.55 | 490.50 | 490.50 | 490.50 | - | - |
| Sep 8, 2025 | 496.20 | 496.30 | 490.50 | 490.50 | 490.50 | - | 23 |
| Sep 5, 2025 | 500.00 | 500.00 | 490.50 | 490.50 | 490.50 | -2.00% | 24 |
| Sep 4, 2025 | 517.60 | 517.60 | 500.50 | 500.50 | 500.50 | -3.86% | 24 |
| Sep 3, 2025 | 522.20 | 530.00 | 520.20 | 520.60 | 520.60 | 1.40% | 30 |
| Sep 2, 2025 | 517.50 | 522.00 | 513.40 | 513.40 | 513.40 | 1.60% | 23 |
| Sep 1, 2025 | 504.40 | 508.20 | 504.40 | 505.30 | 505.30 | -1.27% | - |
| Aug 29, 2025 | 511.30 | 513.10 | 510.20 | 511.80 | 511.80 | -1.41% | - |
| Aug 28, 2025 | 507.50 | 521.90 | 507.50 | 519.10 | 519.10 | 3.34% | 10 |
| Aug 27, 2025 | 488.45 | 502.30 | 488.45 | 502.30 | 502.30 | 1.87% | 1 |
| Aug 26, 2025 | 486.65 | 493.10 | 486.65 | 493.10 | 493.10 | 0.61% | 3 |
| Aug 25, 2025 | 493.30 | 493.30 | 487.30 | 490.10 | 490.10 | -0.70% | 27 |
| Aug 22, 2025 | 488.25 | 493.55 | 486.35 | 493.55 | 493.55 | 1.70% | 34 |
| Aug 21, 2025 | 490.30 | 490.30 | 484.10 | 485.30 | 485.30 | -2.63% | - |
| Aug 20, 2025 | 485.80 | 498.40 | 485.80 | 498.40 | 498.40 | 2.12% | 1 |
| Aug 19, 2025 | 482.00 | 488.05 | 482.00 | 488.05 | 488.05 | 3.70% | - |
| Aug 18, 2025 | 473.20 | 473.20 | 470.65 | 470.65 | 470.65 | -0.82% | - |
| Aug 15, 2025 | 473.70 | 475.10 | 473.70 | 474.55 | 474.55 | 0.54% | - |