LVMH Moët Hennessy - Louis Vuitton, Société Européenne (BIT:1MC)
Italy
· Delayed Price · Currency is EUR 499.95
-3.75 (-0.74%)
At close: Mar 6, 2026
BIT:1MC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 509.50 | 511.40 | 497.00 | 500.50 | 500.50 | -0.64% | 848 |
| Mar 5, 2026 | 500.30 | 509.90 | 498.75 | 503.70 | 503.70 | -0.73% | 619 |
| Mar 4, 2026 | 508.10 | 508.60 | 499.35 | 507.40 | 507.40 | 1.56% | 948 |
| Mar 3, 2026 | 509.90 | 513.70 | 496.55 | 499.60 | 499.60 | -4.09% | 8,165 |
| Mar 2, 2026 | 527.30 | 528.30 | 510.90 | 520.90 | 520.90 | -4.68% | 1,790 |
| Feb 27, 2026 | 548.60 | 549.30 | 539.40 | 546.50 | 546.50 | -1.34% | 1,020 |
| Feb 26, 2026 | 549.90 | 558.30 | 548.90 | 553.90 | 553.90 | 0.31% | 550 |
| Feb 25, 2026 | 566.40 | 567.00 | 549.30 | 552.20 | 552.20 | -1.67% | 1,241 |
| Feb 24, 2026 | 554.20 | 566.00 | 552.70 | 561.60 | 561.60 | 0.47% | 666 |
| Feb 23, 2026 | 554.40 | 569.10 | 552.00 | 559.00 | 559.00 | 0.83% | 882 |
| Feb 20, 2026 | 540.70 | 558.40 | 540.70 | 554.40 | 554.40 | 4.56% | 2,381 |
| Feb 19, 2026 | 528.90 | 531.20 | 523.90 | 530.20 | 530.20 | -1.56% | 334 |
| Feb 18, 2026 | 529.40 | 538.60 | 523.70 | 538.60 | 538.60 | 2.05% | 521 |
| Feb 17, 2026 | 516.00 | 527.60 | 516.00 | 527.80 | 527.80 | 1.77% | 876 |
| Feb 16, 2026 | 514.50 | 527.50 | 514.50 | 518.60 | 518.60 | 1.11% | 630 |
| Feb 13, 2026 | 522.30 | 522.30 | 512.20 | 512.90 | 512.90 | -2.34% | 1,424 |
| Feb 12, 2026 | 532.50 | 534.00 | 524.50 | 525.20 | 525.20 | -0.34% | 924 |
| Feb 11, 2026 | 535.80 | 536.10 | 526.00 | 527.00 | 527.00 | -2.14% | 1,058 |
| Feb 10, 2026 | 538.90 | 544.00 | 526.90 | 538.50 | 538.50 | 0.50% | 2,413 |
| Feb 9, 2026 | 539.50 | 539.50 | 532.90 | 535.80 | 535.80 | -0.07% | 294 |
| Feb 6, 2026 | 535.00 | 537.50 | 527.20 | 536.20 | 536.20 | 0.21% | 702 |
| Feb 5, 2026 | 541.50 | 541.80 | 532.00 | 535.10 | 535.10 | 0.02% | 712 |
| Feb 4, 2026 | 528.10 | 537.20 | 528.00 | 535.00 | 535.00 | 1.38% | 1,043 |
| Feb 3, 2026 | 542.70 | 542.70 | 523.70 | 527.70 | 527.70 | -4.49% | 2,342 |
| Feb 2, 2026 | 546.30 | 552.50 | 540.40 | 552.50 | 552.50 | 0.80% | 715 |
| Jan 30, 2026 | 547.00 | 550.40 | 542.50 | 548.10 | 548.10 | 0.94% | 921 |
| Jan 29, 2026 | 545.40 | 551.90 | 541.60 | 543.00 | 543.00 | -0.37% | 1,792 |
| Jan 28, 2026 | 590.00 | 590.00 | 535.60 | 545.00 | 545.00 | -7.63% | 7,180 |
| Jan 27, 2026 | 587.00 | 593.20 | 585.00 | 590.00 | 590.00 | -0.17% | 555 |
| Jan 26, 2026 | 589.90 | 591.10 | 587.20 | 591.00 | 591.00 | 0.07% | 463 |
| Jan 23, 2026 | 592.90 | 596.00 | 586.90 | 590.60 | 590.60 | -1.01% | 584 |
| Jan 22, 2026 | 596.50 | 597.20 | 590.10 | 596.60 | 596.60 | 2.02% | 705 |
| Jan 21, 2026 | 571.30 | 586.40 | 571.30 | 584.80 | 584.80 | 0.86% | 823 |
| Jan 20, 2026 | 575.90 | 579.80 | 564.40 | 579.80 | 579.80 | -0.29% | 2,571 |
| Jan 19, 2026 | 582.90 | 589.20 | 580.10 | 581.50 | 581.50 | -4.15% | 2,096 |
| Jan 16, 2026 | 625.00 | 625.00 | 602.90 | 606.70 | 606.70 | -3.36% | 1,690 |
| Jan 15, 2026 | 646.50 | 646.50 | 623.40 | 627.80 | 627.80 | -1.29% | 1,165 |
| Jan 14, 2026 | 651.00 | 651.50 | 636.00 | 636.00 | 636.00 | -1.65% | 582 |
| Jan 13, 2026 | 647.10 | 651.50 | 644.00 | 646.70 | 646.70 | -0.31% | 912 |
| Jan 12, 2026 | 653.00 | 654.00 | 643.30 | 648.70 | 648.70 | -0.43% | 806 |
| Jan 9, 2026 | 638.70 | 653.00 | 638.70 | 651.50 | 651.50 | 3.91% | 1,518 |
| Jan 8, 2026 | 625.00 | 636.50 | 622.40 | 627.00 | 627.00 | -0.16% | 317 |
| Jan 7, 2026 | 642.10 | 642.10 | 618.90 | 628.00 | 628.00 | -2.88% | 1,227 |
| Jan 6, 2026 | 639.40 | 647.10 | 632.70 | 646.60 | 646.60 | 0.84% | 711 |
| Jan 5, 2026 | 642.80 | 648.10 | 637.00 | 641.20 | 641.20 | -0.39% | 1,046 |
| Jan 2, 2026 | 639.30 | 645.90 | 639.30 | 643.70 | 643.70 | 2.99% | 553 |
| Dec 30, 2025 | 631.60 | 641.50 | 625.00 | 625.00 | 625.00 | -1.47% | 768 |
| Dec 29, 2025 | 633.70 | 635.00 | 629.70 | 634.30 | 634.30 | 0.95% | 697 |
| Dec 23, 2025 | 627.30 | 630.00 | 625.80 | 628.30 | 628.30 | 0.03% | 243 |
| Dec 22, 2025 | 630.30 | 634.40 | 626.30 | 628.10 | 628.10 | -1.09% | 719 |
| Dec 19, 2025 | 635.40 | 639.20 | 632.90 | 635.00 | 635.00 | -0.75% | 497 |
| Dec 18, 2025 | 629.00 | 639.20 | 627.00 | 639.80 | 639.80 | 1.36% | 558 |
| Dec 17, 2025 | 633.50 | 633.50 | 625.90 | 631.20 | 631.20 | -1.13% | 746 |
| Dec 16, 2025 | 622.80 | 638.40 | 622.80 | 638.40 | 638.40 | 1.66% | 880 |
| Dec 15, 2025 | 629.10 | 636.50 | 625.40 | 628.00 | 628.00 | 0.46% | 762 |
| Dec 12, 2025 | 625.70 | 627.60 | 621.40 | 625.10 | 625.10 | -0.10% | 367 |
| Dec 11, 2025 | 624.60 | 630.40 | 620.80 | 625.70 | 625.70 | 1.23% | 983 |
| Dec 10, 2025 | 613.40 | 623.60 | 611.10 | 618.10 | 618.10 | 0.26% | 404 |
| Dec 9, 2025 | 621.60 | 623.60 | 615.10 | 616.50 | 616.50 | -1.17% | 723 |
| Dec 8, 2025 | 625.40 | 625.40 | 618.90 | 623.80 | 623.80 | -0.43% | 436 |
| 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 |