LVMH Moët Hennessy - Louis Vuitton, Société Européenne (VIE:MC)
Austria · Delayed Price · Currency is EUR 550.50
0.00 (0.00%)
At close: Oct 3, 2025
VIE:MC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2025 | 468.75 | 472.00 | 463.90 | 472.00 | 472.00 | 1.91% | 11 |
| Aug 13, 2025 | 459.35 | 464.75 | 459.35 | 463.15 | 463.15 | 2.38% | - |
| Aug 12, 2025 | 455.35 | 455.35 | 451.70 | 452.40 | 452.40 | -1.75% | - |
| Aug 11, 2025 | 466.15 | 466.15 | 460.45 | 460.45 | 460.45 | -0.99% | - |
| Aug 8, 2025 | 463.10 | 465.05 | 459.65 | 465.05 | 465.05 | 0.15% | 48 |
| Aug 7, 2025 | 461.30 | 467.70 | 457.85 | 464.35 | 464.35 | 1.11% | 44 |
| Aug 6, 2025 | 458.45 | 459.25 | 454.75 | 459.25 | 459.25 | 0.97% | 16 |
| Aug 5, 2025 | 455.25 | 455.35 | 453.55 | 454.85 | 454.85 | -1.53% | 10 |
| Aug 4, 2025 | 465.80 | 465.80 | 461.75 | 461.90 | 461.90 | 0.13% | 23 |
| Aug 1, 2025 | 468.90 | 468.90 | 461.30 | 461.30 | 461.30 | -3.15% | 23 |
| Jul 31, 2025 | 475.50 | 476.30 | 471.90 | 476.30 | 476.30 | -1.49% | 41 |
| Jul 30, 2025 | 477.10 | 485.60 | 477.10 | 483.50 | 483.50 | 0.80% | 4 |
| Jul 29, 2025 | 484.90 | 484.90 | 479.60 | 479.65 | 479.65 | -2.22% | 39 |
| Jul 28, 2025 | 497.35 | 497.35 | 490.05 | 490.55 | 490.55 | 2.08% | 7 |