LVMH Moët Hennessy - Louis Vuitton, Société Européenne (VIE:MC)
Austria · Delayed Price · Currency is EUR 383.10
-4.20 (-1.08%)
At close: Oct 29, 2026
VIE:MC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 389.15 | 389.15 | 382.30 | 383.10 | 383.10 | -1.08% | 678 |
| Oct 28, 2026 | 386.70 | 390.00 | 385.40 | 387.30 | 387.30 | 0.22% | 202 |
| Oct 27, 2026 | 385.35 | 386.55 | 384.25 | 386.45 | 386.45 | 0.85% | 175 |
| Oct 23, 2026 | 385.35 | 385.35 | 380.35 | 383.20 | 383.20 | -0.93% | 346 |
| Oct 22, 2026 | 383.05 | 386.80 | 383.05 | 386.80 | 386.80 | -0.51% | 7 |
| Oct 21, 2026 | 386.45 | 389.00 | 386.45 | 388.80 | 388.80 | -0.05% | 17 |
| Oct 20, 2026 | 393.00 | 393.25 | 386.95 | 389.00 | 389.00 | 0.40% | 142 |
| Oct 19, 2026 | 390.00 | 396.95 | 386.45 | 387.45 | 387.45 | -2.76% | 189 |
| Oct 16, 2026 | 395.70 | 399.25 | 395.60 | 398.45 | 398.45 | 0.25% | 126 |
| Oct 15, 2026 | 397.10 | 397.45 | 392.15 | 397.45 | 397.45 | 2.33% | 259 |
| Oct 14, 2026 | 390.80 | 392.95 | 386.60 | 388.40 | 388.40 | 1.58% | 207 |
| Oct 13, 2026 | 383.75 | 386.90 | 376.40 | 382.35 | 382.35 | 1.41% | 490 |
| Oct 12, 2026 | 382.55 | 384.15 | 377.05 | 377.05 | 377.05 | -0.78% | 178 |
| Oct 9, 2026 | 384.95 | 385.15 | 380.00 | 380.00 | 380.00 | -0.96% | 105 |
| Oct 8, 2026 | 386.90 | 386.90 | 382.65 | 383.70 | 383.70 | -1.04% | 125 |
| Oct 7, 2026 | 381.95 | 388.50 | 381.50 | 387.75 | 387.75 | 0.87% | 94 |
| Oct 6, 2026 | 382.00 | 385.30 | 382.00 | 384.40 | 384.40 | 1.14% | 75 |
| Oct 5, 2026 | 379.45 | 382.15 | 377.50 | 380.05 | 380.05 | 0.09% | 184 |
| Oct 2, 2026 | 379.40 | 382.05 | 379.40 | 379.70 | 379.70 | 0.07% | 55 |
| Oct 1, 2026 | 386.20 | 386.20 | 379.45 | 379.45 | 379.45 | -3.37% | 219 |
| Sep 30, 2026 | 394.00 | 395.75 | 392.70 | 392.70 | 392.70 | -0.66% | 2 |
| Sep 29, 2026 | 399.45 | 399.45 | 395.30 | 395.30 | 395.30 | -0.77% | 23 |
| Sep 28, 2026 | 399.60 | 399.80 | 393.55 | 398.35 | 398.35 | 0.54% | 167 |
| Sep 25, 2026 | 400.35 | 400.35 | 396.20 | 396.20 | 396.20 | -0.97% | 79 |
| Sep 24, 2026 | 403.35 | 403.35 | 397.45 | 400.10 | 400.10 | 0.55% | 41 |
| Sep 23, 2026 | 405.55 | 405.55 | 397.90 | 397.90 | 397.90 | -1.75% | 21 |
| Sep 22, 2026 | 402.70 | 408.65 | 402.70 | 405.00 | 405.00 | -1.03% | 123 |
| Sep 21, 2026 | 403.70 | 409.20 | 400.85 | 409.20 | 409.20 | 1.72% | 70 |
| 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 |