LVMH Moët Hennessy - Louis Vuitton, Société Européenne (VIE:MC)
Austria · Delayed Price · Currency is EUR 633.40
-5.10 (-0.80%)
At close: Nov 14, 2025
VIE:MC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 634.70 | 641.80 | 632.00 | 633.40 | 633.40 | -0.80% | 9 |
| Nov 13, 2025 | 648.40 | 648.60 | 638.50 | 638.50 | 638.50 | -1.02% | 40 |
| Nov 12, 2025 | 637.40 | 648.00 | 637.40 | 645.10 | 645.10 | 1.49% | 4 |
| Nov 11, 2025 | 625.70 | 635.60 | 625.70 | 635.60 | 635.60 | 2.80% | 13 |
| Nov 10, 2025 | 613.80 | 618.30 | 613.80 | 618.30 | 618.30 | 2.30% | - |
| Nov 7, 2025 | 601.50 | 604.50 | 601.50 | 604.40 | 604.40 | 0.50% | 7 |
| Nov 6, 2025 | 613.80 | 614.60 | 601.40 | 601.40 | 601.40 | -1.81% | 3 |
| Nov 5, 2025 | 598.80 | 612.50 | 598.80 | 612.50 | 612.50 | 0.43% | 15 |
| Nov 4, 2025 | 602.80 | 609.90 | 602.80 | 609.90 | 609.90 | -2.42% | - |
| Nov 3, 2025 | 609.20 | 625.00 | 609.20 | 625.00 | 625.00 | 2.44% | 25 |
| Oct 31, 2025 | 609.20 | 610.80 | 609.20 | 610.10 | 610.10 | 0.18% | - |
| Oct 30, 2025 | 613.80 | 615.30 | 607.90 | 609.00 | 609.00 | -0.86% | 3 |
| Oct 29, 2025 | 614.10 | 618.80 | 614.10 | 614.30 | 614.30 | -0.28% | 20 |
| Oct 28, 2025 | 607.90 | 616.00 | 607.90 | 616.00 | 616.00 | 1.33% | - |
| Oct 27, 2025 | 603.80 | 609.10 | 603.80 | 607.90 | 607.90 | -0.83% | 20 |
| Oct 24, 2025 | 634.90 | 634.90 | 613.00 | 613.00 | 613.00 | -2.48% | - |
| 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 |