LVMH Moët Hennessy - Louis Vuitton, Société Européenne (BIT:1MC)
Italy
· Delayed Price · Currency is EUR 626.50
-6.60 (-1.04%)
Last updated: Dec 8, 2025, 9:26 AM CET
BIT:1MC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 629.50 | 629.50 | 621.70 | 626.50 | 626.50 | -1.04% | 977 |
| Dec 4, 2025 | 633.10 | 634.70 | 630.80 | 633.10 | 633.10 | 0.36% | 1,055 |
| Dec 3, 2025 | 650.00 | 650.00 | 625.00 | 630.80 | 630.80 | -0.74% | 1,086 |
| Dec 2, 2025 | 640.80 | 646.50 | 632.70 | 635.50 | 635.50 | -1.53% | 448 |
| Dec 1, 2025 | 633.80 | 646.10 | 632.60 | 645.40 | 639.90 | 1.83% | 1,019 |
| Nov 28, 2025 | 628.80 | 637.20 | 628.00 | 633.80 | 628.39 | 0.97% | 835 |
| Nov 27, 2025 | 624.60 | 628.60 | 622.80 | 627.70 | 622.35 | 0.03% | 320 |
| Nov 26, 2025 | 624.10 | 627.50 | 618.90 | 627.50 | 622.15 | 1.37% | 424 |
| Nov 25, 2025 | 620.40 | 622.70 | 614.20 | 619.00 | 613.72 | -1.04% | 513 |
| Nov 24, 2025 | 629.80 | 629.80 | 620.70 | 625.50 | 620.17 | 0.55% | 573 |
| Nov 21, 2025 | 609.60 | 622.20 | 609.60 | 622.10 | 616.79 | -0.92% | 1,043 |
| Nov 20, 2025 | 616.40 | 627.90 | 612.60 | 627.90 | 622.54 | 2.68% | 297 |
| Nov 19, 2025 | 608.50 | 613.60 | 604.00 | 611.50 | 606.28 | -0.15% | 639 |
| Nov 18, 2025 | 617.80 | 617.80 | 606.20 | 612.40 | 607.18 | -3.33% | 951 |
| Nov 17, 2025 | 632.50 | 634.40 | 620.10 | 633.50 | 628.10 | - | 664 |
| Nov 14, 2025 | 635.80 | 643.00 | 628.50 | 633.50 | 628.10 | -0.80% | 1,257 |
| Nov 13, 2025 | 650.70 | 654.90 | 636.00 | 638.60 | 633.15 | -1.75% | 1,699 |
| Nov 12, 2025 | 635.80 | 650.50 | 635.80 | 650.00 | 644.46 | 2.59% | 2,073 |
| Nov 11, 2025 | 622.00 | 638.70 | 622.00 | 633.60 | 628.20 | 2.24% | 2,547 |
| Nov 10, 2025 | 616.30 | 620.20 | 611.60 | 619.70 | 614.41 | 2.77% | 1,064 |
| Nov 7, 2025 | 603.80 | 605.10 | 600.90 | 603.00 | 597.86 | -1.36% | 806 |
| Nov 6, 2025 | 609.60 | 616.50 | 599.00 | 611.30 | 606.09 | -0.23% | 1,091 |
| Nov 5, 2025 | 594.20 | 617.00 | 582.60 | 612.70 | 607.47 | 0.41% | 1,810 |
| Nov 4, 2025 | 607.40 | 612.50 | 602.60 | 610.20 | 605.00 | -0.44% | 890 |
| Nov 3, 2025 | 608.20 | 621.50 | 608.20 | 612.90 | 607.67 | 0.97% | 1,829 |
| Oct 31, 2025 | 606.40 | 613.30 | 606.00 | 607.00 | 601.82 | -1.09% | 446 |
| Oct 30, 2025 | 615.30 | 618.30 | 605.90 | 613.70 | 608.47 | -0.08% | 649 |
| Oct 29, 2025 | 612.40 | 620.00 | 611.80 | 614.20 | 608.96 | -0.29% | 3,017 |
| Oct 28, 2025 | 608.60 | 616.90 | 607.20 | 616.00 | 610.75 | 0.82% | 3,253 |
| Oct 27, 2025 | 616.00 | 616.00 | 603.90 | 611.00 | 605.79 | -0.41% | 1,648 |
| Oct 24, 2025 | 621.90 | 623.90 | 609.70 | 613.50 | 608.27 | -1.43% | 2,975 |
| Oct 23, 2025 | 620.90 | 631.40 | 620.60 | 622.40 | 617.09 | 0.39% | 1,817 |
| Oct 22, 2025 | 610.50 | 621.60 | 607.50 | 620.00 | 614.71 | 0.39% | 1,551 |
| Oct 21, 2025 | 613.60 | 619.40 | 611.40 | 617.60 | 612.33 | 0.98% | 1,782 |
| Oct 20, 2025 | 606.50 | 613.50 | 605.20 | 611.60 | 606.38 | 0.86% | 1,651 |
| Oct 17, 2025 | 595.00 | 607.40 | 591.20 | 606.40 | 601.23 | 1.92% | 3,045 |
| Oct 16, 2025 | 599.40 | 607.70 | 595.00 | 595.00 | 589.93 | -0.65% | 4,729 |
| Oct 15, 2025 | 580.00 | 611.60 | 555.00 | 598.90 | 593.79 | 13.43% | 17,093 |
| Oct 14, 2025 | 536.70 | 536.70 | 527.80 | 528.00 | 523.50 | -2.00% | 1,429 |
| Oct 13, 2025 | 549.80 | 556.10 | 536.00 | 538.80 | 534.20 | -2.00% | 1,506 |
| Oct 10, 2025 | 562.30 | 567.00 | 545.00 | 549.80 | 545.11 | -1.70% | 3,637 |
| Oct 9, 2025 | 585.10 | 585.10 | 559.10 | 559.30 | 554.53 | -2.98% | 3,477 |
| Oct 8, 2025 | 558.60 | 577.00 | 553.90 | 576.50 | 571.58 | 3.20% | 4,060 |
| Oct 7, 2025 | 545.60 | 562.90 | 545.60 | 558.60 | 553.84 | 3.48% | 2,546 |
| Oct 6, 2025 | 550.20 | 550.60 | 538.00 | 539.80 | 535.20 | -1.85% | 2,854 |
| Oct 3, 2025 | 544.80 | 551.30 | 539.40 | 550.00 | 545.31 | 1.05% | 2,976 |
| Oct 2, 2025 | 534.60 | 544.40 | 533.50 | 544.30 | 539.66 | 3.81% | 2,813 |
| Oct 1, 2025 | 522.90 | 529.60 | 522.50 | 524.30 | 519.83 | 0.44% | 1,670 |
| Sep 30, 2025 | 521.90 | 523.30 | 516.90 | 522.00 | 517.55 | -0.53% | 1,065 |
| Sep 29, 2025 | 518.70 | 525.40 | 515.40 | 524.80 | 520.32 | 2.10% | 1,676 |
| Sep 26, 2025 | 509.20 | 520.00 | 509.20 | 514.00 | 509.62 | 1.72% | 1,254 |
| Sep 25, 2025 | 509.10 | 512.60 | 504.70 | 505.30 | 500.99 | -0.86% | 1,395 |
| Sep 24, 2025 | 520.00 | 520.00 | 508.10 | 509.70 | 505.35 | -2.86% | 2,397 |
| Sep 23, 2025 | 510.00 | 530.00 | 507.10 | 524.70 | 520.23 | 3.55% | 2,949 |
| Sep 22, 2025 | 512.30 | 512.30 | 502.40 | 506.70 | 502.38 | -1.54% | 1,532 |
| Sep 19, 2025 | 514.00 | 521.90 | 512.70 | 514.60 | 510.21 | -0.29% | 2,921 |
| Sep 18, 2025 | 511.00 | 525.00 | 511.00 | 516.10 | 511.70 | 1.36% | 2,289 |
| Sep 17, 2025 | 509.70 | 512.00 | 504.30 | 509.20 | 504.86 | 0.63% | 951 |
| Sep 16, 2025 | 506.10 | 515.00 | 503.20 | 506.00 | 501.68 | 0.08% | 1,972 |
| Sep 15, 2025 | 493.40 | 505.60 | 493.00 | 505.60 | 501.29 | 3.23% | 2,251 |
| Sep 12, 2025 | 488.20 | 494.20 | 483.80 | 489.80 | 485.62 | 0.60% | 1,071 |
| Sep 11, 2025 | 492.05 | 492.55 | 483.85 | 486.90 | 482.75 | -0.32% | 1,153 |
| Sep 10, 2025 | 491.20 | 496.95 | 486.80 | 488.45 | 484.28 | -0.72% | 1,181 |
| Sep 9, 2025 | 496.00 | 503.70 | 488.50 | 492.00 | 487.80 | -0.86% | 1,790 |
| Sep 8, 2025 | 498.35 | 499.00 | 494.15 | 496.25 | 492.02 | 0.35% | 838 |
| Sep 5, 2025 | 500.60 | 503.00 | 491.00 | 494.50 | 490.28 | -2.62% | 2,194 |
| Sep 4, 2025 | 516.00 | 519.40 | 499.00 | 507.80 | 503.47 | -2.50% | 1,775 |
| Sep 3, 2025 | 519.90 | 524.70 | 516.00 | 520.80 | 516.36 | 1.52% | 1,281 |
| Sep 2, 2025 | 515.00 | 523.70 | 512.00 | 513.00 | 508.62 | 2.05% | 3,251 |
| Sep 1, 2025 | 505.10 | 509.00 | 502.00 | 502.70 | 498.41 | -0.36% | 980 |
| Aug 29, 2025 | 510.90 | 515.60 | 504.30 | 504.50 | 500.20 | -2.10% | 1,367 |
| Aug 28, 2025 | 503.90 | 525.50 | 503.90 | 515.30 | 510.91 | 2.77% | 4,751 |
| Aug 27, 2025 | 486.65 | 507.00 | 486.65 | 501.40 | 497.12 | 3.03% | 2,577 |
| Aug 26, 2025 | 485.00 | 495.05 | 483.55 | 486.65 | 482.50 | -0.22% | 824 |
| Aug 25, 2025 | 494.20 | 494.20 | 486.45 | 487.70 | 483.54 | -1.74% | 1,668 |
| Aug 22, 2025 | 484.80 | 498.50 | 484.75 | 496.35 | 492.12 | 2.28% | 1,624 |
| Aug 21, 2025 | 492.65 | 492.65 | 482.85 | 485.30 | 481.16 | -1.70% | 924 |
| Aug 20, 2025 | 486.60 | 498.35 | 485.65 | 493.70 | 489.49 | 1.64% | 2,341 |
| Aug 19, 2025 | 474.80 | 490.95 | 474.80 | 485.75 | 481.61 | 2.41% | 2,008 |
| Aug 18, 2025 | 477.80 | 477.80 | 470.10 | 474.30 | 470.25 | 0.44% | 606 |
| Aug 14, 2025 | 469.00 | 473.15 | 463.40 | 472.20 | 468.17 | 0.47% | 1,613 |
| Aug 13, 2025 | 458.85 | 470.15 | 458.85 | 470.00 | 465.99 | 2.72% | 1,887 |
| Aug 12, 2025 | 460.00 | 461.15 | 450.40 | 457.55 | 453.65 | -0.03% | 1,192 |
| Aug 11, 2025 | 465.35 | 467.30 | 455.60 | 457.70 | 453.80 | -0.82% | 949 |
| Aug 8, 2025 | 465.10 | 465.10 | 458.20 | 461.50 | 457.56 | -0.09% | 1,169 |
| Aug 7, 2025 | 459.85 | 469.00 | 458.40 | 461.90 | 457.96 | 0.87% | 1,225 |
| Aug 6, 2025 | 459.20 | 460.70 | 453.75 | 457.90 | 453.99 | -0.02% | 860 |
| Aug 5, 2025 | 463.05 | 463.15 | 451.85 | 458.00 | 454.09 | -2.14% | 1,909 |
| Aug 4, 2025 | 463.00 | 468.00 | 459.00 | 468.00 | 464.01 | 1.34% | 949 |
| Aug 1, 2025 | 470.00 | 470.40 | 460.00 | 461.80 | 457.86 | -2.01% | 1,548 |
| Jul 31, 2025 | 479.55 | 480.20 | 470.80 | 471.25 | 467.23 | -2.17% | 1,171 |
| Jul 30, 2025 | 475.50 | 487.00 | 475.50 | 481.70 | 477.59 | 1.11% | 1,762 |
| Jul 29, 2025 | 485.00 | 485.00 | 475.05 | 476.40 | 472.34 | -2.65% | 2,200 |
| Jul 28, 2025 | 496.40 | 500.00 | 488.50 | 489.35 | 485.18 | 0.14% | 2,220 |
| Jul 25, 2025 | 467.00 | 494.35 | 460.05 | 488.65 | 484.48 | 4.15% | 3,877 |
| Jul 24, 2025 | 485.00 | 485.00 | 464.00 | 469.20 | 465.20 | -2.45% | 2,369 |
| Jul 23, 2025 | 477.80 | 481.00 | 473.75 | 481.00 | 476.90 | 3.25% | 1,065 |
| Jul 22, 2025 | 467.10 | 470.00 | 464.00 | 465.85 | 461.88 | -0.88% | 1,150 |
| Jul 21, 2025 | 474.00 | 475.10 | 465.35 | 470.00 | 465.99 | -0.20% | 1,266 |
| Jul 18, 2025 | 481.10 | 483.80 | 470.85 | 470.95 | 466.93 | -2.42% | 1,692 |