LVMH Moët Hennessy - Louis Vuitton, Société Européenne (VIE:MC)
Austria · Delayed Price · Currency is EUR 494.55
+1.55 (0.31%)
Last updated: Jul 16, 2026, 1:56 PM CET
VIE:MC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 492.70 | 496.30 | 492.70 | 496.30 | - | 0.67% | 21 |
| Jul 15, 2026 | 497.80 | 497.80 | 482.35 | 493.00 | 493.00 | 1.84% | 178 |
| Jul 14, 2026 | 482.60 | 484.80 | 475.40 | 484.10 | 484.10 | -1.42% | 122 |
| Jul 13, 2026 | 487.75 | 493.00 | 486.70 | 491.05 | 491.05 | 0.47% | 25 |
| Jul 10, 2026 | 493.95 | 493.95 | 488.75 | 488.75 | 488.75 | -0.89% | 77 |
| Jul 9, 2026 | 487.90 | 493.15 | 487.65 | 493.15 | 493.15 | 1.95% | 109 |
| Jul 8, 2026 | 490.50 | 492.15 | 481.00 | 483.70 | 483.70 | -2.62% | 287 |
| Jul 7, 2026 | 497.35 | 501.10 | 496.25 | 496.70 | 496.70 | 1.28% | 110 |
| Jul 6, 2026 | 498.05 | 503.20 | 490.40 | 490.40 | 490.40 | -0.89% | 107 |
| Jul 3, 2026 | 495.75 | 495.75 | 491.70 | 494.80 | 494.80 | -0.52% | 84 |
| Jul 2, 2026 | 485.00 | 500.80 | 485.00 | 497.40 | 497.40 | 3.06% | 262 |
| Jul 1, 2026 | 481.20 | 482.65 | 474.65 | 482.65 | 482.65 | -0.46% | 234 |
| Jun 30, 2026 | 488.40 | 488.40 | 478.75 | 484.90 | 484.90 | -1.72% | 67 |
| Jun 29, 2026 | 493.60 | 495.75 | 488.80 | 493.40 | 493.40 | -0.32% | 71 |
| Jun 26, 2026 | 496.05 | 496.75 | 488.85 | 495.00 | 495.00 | 0.44% | 134 |
| Jun 25, 2026 | 488.80 | 496.90 | 488.80 | 492.85 | 492.85 | -0.20% | 69 |
| Jun 24, 2026 | 491.05 | 494.60 | 488.50 | 493.85 | 493.85 | 1.99% | 210 |
| Jun 23, 2026 | 477.55 | 484.20 | 477.55 | 484.20 | 484.20 | 0.12% | 45 |
| Jun 22, 2026 | 498.60 | 498.60 | 483.60 | 483.60 | 483.60 | -3.84% | 225 |
| Jun 19, 2026 | 514.50 | 515.10 | 502.70 | 502.90 | 502.90 | -2.63% | 26 |
| Jun 18, 2026 | 509.40 | 516.50 | 509.40 | 516.50 | 516.50 | 1.25% | 1 |
| Jun 17, 2026 | 518.40 | 522.10 | 510.10 | 510.10 | 510.10 | -2.02% | 23 |
| Jun 16, 2026 | 514.60 | 520.60 | 510.80 | 520.60 | 520.60 | 1.05% | 9 |
| Jun 15, 2026 | 535.60 | 538.00 | 515.20 | 515.20 | 515.20 | 0.55% | 79 |
| Jun 12, 2026 | 508.60 | 518.60 | 508.60 | 512.40 | 512.40 | 3.91% | 93 |
| Jun 11, 2026 | 489.60 | 507.00 | 489.60 | 493.10 | 493.10 | 0.82% | 483 |
| Jun 10, 2026 | 497.35 | 497.35 | 486.45 | 489.10 | 489.10 | -0.55% | 134 |
| Jun 9, 2026 | 481.85 | 491.80 | 481.85 | 491.80 | 491.80 | 2.33% | 100 |
| 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 |