LVMH Moët Hennessy - Louis Vuitton, Société Européenne (VIE:MC)
Austria · Delayed Price · Currency is EUR 479.55
-4.10 (-0.85%)
At close: Aug 7, 2026
VIE:MC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 480.05 | 481.85 | 479.55 | 479.55 | 479.55 | -0.85% | 58 |
| Aug 6, 2026 | 484.80 | 486.45 | 483.65 | 483.65 | 483.65 | 1.23% | 46 |
| Aug 5, 2026 | 479.15 | 479.15 | 473.10 | 477.75 | 477.75 | -1.14% | 110 |
| Aug 4, 2026 | 482.95 | 483.25 | 476.85 | 483.25 | 483.25 | -2.01% | 131 |
| Aug 3, 2026 | 477.50 | 493.15 | 477.50 | 493.15 | 493.15 | 4.34% | 88 |
| Jul 31, 2026 | 471.45 | 478.70 | 471.45 | 472.65 | 472.65 | -0.04% | 93 |
| Jul 30, 2026 | 467.30 | 475.55 | 467.25 | 472.85 | 472.85 | 0.92% | 152 |
| Jul 29, 2026 | 478.45 | 482.60 | 468.55 | 468.55 | 468.55 | -0.30% | 280 |
| Jul 28, 2026 | 469.20 | 470.45 | 452.40 | 469.95 | 469.95 | 0.99% | 471 |
| Jul 27, 2026 | 467.45 | 467.45 | 463.30 | 465.35 | 465.35 | 0.98% | 136 |
| Jul 24, 2026 | 453.45 | 460.85 | 450.00 | 460.85 | 460.85 | 1.65% | 182 |
| Jul 23, 2026 | 465.70 | 465.70 | 453.35 | 453.35 | 453.35 | -4.81% | 189 |
| Jul 22, 2026 | 473.95 | 477.65 | 472.65 | 476.25 | 476.25 | -0.57% | 107 |
| Jul 21, 2026 | 482.80 | 485.40 | 479.00 | 479.00 | 479.00 | -1.28% | 174 |
| Jul 20, 2026 | 493.30 | 493.30 | 485.20 | 485.20 | 485.20 | -1.88% | 126 |
| Jul 17, 2026 | 500.60 | 500.60 | 491.70 | 494.50 | 494.50 | -1.44% | 49 |
| Jul 16, 2026 | 492.70 | 502.00 | 492.70 | 501.70 | 501.70 | 1.76% | 121 |
| 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 |