LVMH Moët Hennessy - Louis Vuitton, Société Européenne (VIE:MC)
Austria · Delayed Price · Currency is EUR 460.95
+3.20 (0.70%)
At close: May 19, 2026
VIE:MC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 455.25 | 464.55 | 455.25 | 460.95 | 460.95 | 0.70% | 82 |
| May 18, 2026 | 447.40 | 458.90 | 445.75 | 457.75 | 457.75 | 0.39% | 73 |
| May 15, 2026 | 457.60 | 459.45 | 454.40 | 455.95 | 455.95 | -0.95% | 44 |
| May 14, 2026 | 454.90 | 460.30 | 454.90 | 460.30 | 460.30 | 1.92% | 1 |
| May 13, 2026 | 451.05 | 451.65 | 446.65 | 451.65 | 451.65 | -0.32% | 60 |
| May 12, 2026 | 450.95 | 456.90 | 450.95 | 453.10 | 453.10 | -0.48% | 3 |
| May 11, 2026 | 470.45 | 470.45 | 452.70 | 455.30 | 455.30 | -3.60% | 5 |
| May 8, 2026 | 474.60 | 475.15 | 472.30 | 472.30 | 472.30 | -2.43% | 76 |
| May 7, 2026 | 484.05 | 491.90 | 479.90 | 484.05 | 484.05 | 2.07% | 79 |
| May 6, 2026 | 461.95 | 484.00 | 461.95 | 474.25 | 474.25 | 5.92% | 330 |
| May 5, 2026 | 443.25 | 456.20 | 443.25 | 447.75 | 447.75 | -0.53% | 73 |
| May 4, 2026 | 449.30 | 453.25 | 445.75 | 450.15 | 450.15 | 0.23% | 177 |
| Apr 30, 2026 | 445.40 | 450.80 | 441.00 | 449.10 | 449.10 | 0.28% | 39 |
| Apr 29, 2026 | 451.75 | 452.30 | 447.85 | 447.85 | 447.85 | -2.65% | 25 |
| Apr 28, 2026 | 460.75 | 464.20 | 459.60 | 460.05 | 460.05 | -1.98% | 26 |
| Apr 27, 2026 | 473.70 | 473.70 | 468.15 | 469.35 | 461.85 | -0.16% | 1 |
| Apr 24, 2026 | 466.75 | 470.10 | 466.75 | 470.10 | 462.59 | -0.86% | 1 |
| Apr 23, 2026 | 471.00 | 475.65 | 469.40 | 474.20 | 466.62 | -0.45% | 27 |
| Apr 22, 2026 | 483.95 | 483.95 | 475.95 | 476.35 | 468.74 | -2.79% | 11 |
| Apr 21, 2026 | 488.50 | 496.40 | 488.50 | 490.00 | 482.17 | 0.40% | 45 |
| Apr 20, 2026 | 487.95 | 491.95 | 487.85 | 488.05 | 480.25 | -2.36% | 88 |
| Apr 17, 2026 | 486.35 | 501.30 | 484.80 | 499.85 | 491.86 | 2.52% | 112 |
| Apr 16, 2026 | 484.70 | 487.55 | 484.70 | 487.55 | 479.76 | 1.66% | 19 |
| Apr 15, 2026 | 471.45 | 482.60 | 471.35 | 479.60 | 471.94 | -1.24% | 115 |
| Apr 14, 2026 | 470.10 | 485.60 | 470.10 | 485.60 | 477.84 | 1.07% | 66 |
| Apr 13, 2026 | 475.65 | 480.45 | 474.00 | 480.45 | 472.77 | -0.92% | 23 |
| Apr 10, 2026 | 487.65 | 491.90 | 484.90 | 484.90 | 477.15 | 1.17% | 141 |
| Apr 9, 2026 | 479.65 | 481.85 | 476.75 | 479.30 | 471.64 | -4.83% | 86 |
| Apr 8, 2026 | 497.50 | 503.60 | 497.50 | 503.60 | 495.55 | 8.10% | - |
| Apr 7, 2026 | 475.45 | 480.45 | 465.85 | 465.85 | 458.41 | -0.96% | 310 |
| Apr 2, 2026 | 466.45 | 470.35 | 465.00 | 470.35 | 462.83 | -0.16% | 67 |
| Apr 1, 2026 | 470.80 | 471.10 | 468.45 | 471.10 | 463.57 | 1.60% | 88 |
| Mar 31, 2026 | 461.90 | 463.70 | 461.50 | 463.70 | 456.29 | 0.16% | 50 |
| Mar 30, 2026 | 456.45 | 462.95 | 456.45 | 462.95 | 455.55 | 1.59% | 34 |
| Mar 27, 2026 | 456.40 | 457.55 | 454.75 | 455.70 | 448.42 | -0.59% | 30 |
| Mar 26, 2026 | 459.80 | 465.80 | 458.40 | 458.40 | 451.07 | -0.60% | 48 |
| Mar 25, 2026 | 467.45 | 467.45 | 458.75 | 461.15 | 453.78 | -0.52% | 78 |
| Mar 24, 2026 | 471.25 | 471.25 | 460.20 | 463.55 | 456.14 | -1.05% | 90 |
| Mar 23, 2026 | 453.70 | 474.85 | 453.70 | 468.45 | 460.96 | 2.89% | 202 |
| Mar 20, 2026 | 465.50 | 465.50 | 454.90 | 455.30 | 448.02 | -1.46% | 97 |
| Mar 19, 2026 | 461.35 | 464.60 | 459.65 | 462.05 | 454.67 | -1.06% | 98 |
| Mar 18, 2026 | 476.20 | 476.95 | 465.70 | 467.00 | 459.54 | -1.81% | 32 |
| Mar 17, 2026 | 476.40 | 476.40 | 471.70 | 475.60 | 468.00 | -0.32% | 17 |
| Mar 16, 2026 | 468.10 | 477.15 | 468.10 | 477.15 | 469.53 | -1.74% | 25 |
| Mar 13, 2026 | 488.50 | 490.40 | 483.45 | 485.60 | 477.84 | -1.85% | 128 |
| Mar 12, 2026 | 495.25 | 495.25 | 492.45 | 494.75 | 486.84 | -1.15% | - |
| Mar 11, 2026 | 498.45 | 504.90 | 498.25 | 500.50 | 492.50 | -0.60% | 44 |
| Mar 10, 2026 | 508.60 | 508.60 | 503.50 | 503.50 | 495.45 | 1.52% | 20 |
| Mar 9, 2026 | 488.30 | 498.80 | 488.30 | 495.95 | 488.02 | -0.63% | 210 |
| Mar 6, 2026 | 507.00 | 510.30 | 498.60 | 499.10 | 491.12 | -1.62% | 40 |