LVMH Moët Hennessy - Louis Vuitton, Société Européenne (VIE:MC)
Austria · Delayed Price · Currency is EUR 402.30
-9.50 (-2.31%)
At close: Sep 18, 2026
VIE:MC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 408.95 | 408.95 | 402.30 | 402.30 | 402.30 | -2.31% | 87 |
| Sep 17, 2026 | 415.20 | 415.20 | 411.45 | 411.80 | 411.80 | 0.26% | 67 |
| Sep 16, 2026 | 405.65 | 410.75 | 403.85 | 410.75 | 410.75 | 0.86% | 54 |
| Sep 15, 2026 | 413.25 | 413.25 | 405.95 | 407.25 | 407.25 | -2.29% | 176 |
| Sep 14, 2026 | 414.00 | 417.50 | 408.60 | 416.80 | 416.80 | 0.54% | 184 |
| Sep 11, 2026 | 409.60 | 419.10 | 408.90 | 414.55 | 414.55 | 1.39% | 385 |
| Sep 10, 2026 | 410.45 | 410.65 | 406.35 | 408.85 | 408.85 | -1.05% | 190 |
| Sep 9, 2026 | 421.20 | 421.20 | 409.75 | 413.20 | 413.20 | -4.20% | 338 |
| Sep 8, 2026 | 429.05 | 431.30 | 426.65 | 431.30 | 431.30 | -0.03% | 163 |
| Sep 7, 2026 | 426.70 | 432.00 | 424.75 | 431.45 | 431.45 | 0.08% | 72 |
| Sep 4, 2026 | 433.55 | 433.55 | 429.15 | 431.10 | 431.10 | 0.62% | 244 |
| Sep 3, 2026 | 435.45 | 435.45 | 425.60 | 428.45 | 428.45 | -2.46% | 377 |
| Sep 2, 2026 | 440.85 | 441.85 | 436.55 | 439.25 | 439.25 | -1.72% | 307 |
| Sep 1, 2026 | 454.40 | 454.40 | 446.95 | 446.95 | 446.95 | -2.35% | 64 |
| Aug 31, 2026 | 458.70 | 458.70 | 456.20 | 457.70 | 457.70 | 0.03% | 42 |
| Aug 28, 2026 | 452.10 | 458.05 | 452.10 | 457.55 | 457.55 | 2.68% | 72 |
| Aug 27, 2026 | 449.65 | 450.45 | 445.60 | 445.60 | 445.60 | -1.85% | 26 |
| Aug 26, 2026 | 454.25 | 457.15 | 453.35 | 454.00 | 454.00 | -0.06% | 130 |
| Aug 25, 2026 | 457.50 | 457.50 | 454.25 | 454.25 | 454.25 | -1.00% | 130 |
| Aug 24, 2026 | 451.95 | 458.85 | 451.95 | 458.85 | 458.85 | 1.90% | 115 |
| Aug 21, 2026 | 443.40 | 450.30 | 443.40 | 450.30 | 450.30 | 0.48% | 22 |
| Aug 20, 2026 | 454.15 | 454.15 | 448.15 | 448.15 | 448.15 | -1.05% | 30 |
| Aug 19, 2026 | 447.05 | 452.95 | 446.95 | 452.90 | 452.90 | 1.17% | 55 |
| Aug 18, 2026 | 446.65 | 448.30 | 446.65 | 447.65 | 447.65 | 0.28% | - |
| Aug 17, 2026 | 440.05 | 455.85 | 440.05 | 446.40 | 446.40 | -2.84% | 221 |
| Aug 14, 2026 | 461.90 | 461.90 | 459.45 | 459.45 | 459.45 | -0.98% | 95 |
| Aug 13, 2026 | 467.95 | 467.95 | 464.00 | 464.00 | 464.00 | 0.74% | 21 |
| Aug 12, 2026 | 472.65 | 472.65 | 460.60 | 460.60 | 460.60 | -3.84% | 108 |
| Aug 11, 2026 | 481.65 | 484.65 | 479.00 | 479.00 | 479.00 | -0.67% | 52 |
| Aug 10, 2026 | 483.05 | 484.05 | 482.25 | 482.25 | 482.25 | 0.56% | 21 |
| 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 |