LVMH Moët Hennessy - Louis Vuitton, Société Européenne (VIE:MC)
Austria · Delayed Price · Currency is EUR 486.40
+5.80 (1.21%)
Last updated: Jun 9, 2026, 1:00 PM CET
VIE:MC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 472.05 | 481.50 | 470.95 | 480.60 | 480.60 | 0.33% | 104 |
| Jun 5, 2026 | 476.75 | 483.60 | 476.75 | 479.00 | 479.00 | 1.59% | 150 |
| Jun 4, 2026 | 464.70 | 479.30 | 464.70 | 471.50 | 471.50 | 2.43% | 196 |
| Jun 3, 2026 | 472.85 | 472.85 | 460.30 | 460.30 | 460.30 | -2.96% | 22 |
| Jun 2, 2026 | 473.60 | 477.15 | 473.30 | 474.35 | 474.35 | 1.17% | 84 |
| Jun 1, 2026 | 474.45 | 481.45 | 466.15 | 468.85 | 468.85 | -2.46% | 327 |
| May 29, 2026 | 483.85 | 489.85 | 480.65 | 480.65 | 480.65 | -0.26% | 86 |
| May 28, 2026 | 477.70 | 482.40 | 474.95 | 481.90 | 481.90 | -0.60% | 217 |
| May 27, 2026 | 476.15 | 492.35 | 476.15 | 484.80 | 484.80 | 3.14% | 160 |
| May 26, 2026 | 473.90 | 473.90 | 470.05 | 470.05 | 470.05 | -1.88% | 26 |
| May 25, 2026 | 474.65 | 479.35 | 474.65 | 479.05 | 479.05 | 1.39% | 44 |
| May 22, 2026 | 470.65 | 475.55 | 470.65 | 472.50 | 472.50 | -0.14% | 90 |
| May 21, 2026 | 473.30 | 479.05 | 470.00 | 473.15 | 473.15 | -0.17% | 221 |
| May 20, 2026 | 460.80 | 473.95 | 460.70 | 473.95 | 473.95 | 2.82% | 110 |
| 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 | -0.39% | 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 |