LVMH Moët Hennessy - Louis Vuitton, Société Européenne (BIT:1MC)
Italy
· Delayed Price · Currency is EUR 452.50
-5.75 (-1.25%)
Last updated: Apr 29, 2026, 9:16 AM CET
BIT:1MC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 461.45 | 464.70 | 456.05 | 458.25 | 458.25 | -2.13% | 1,083 |
| Apr 27, 2026 | 474.15 | 474.15 | 466.50 | 468.20 | 460.69 | -0.86% | 1,629 |
| Apr 24, 2026 | 470.00 | 474.50 | 464.45 | 472.25 | 464.67 | -0.88% | 2,055 |
| Apr 23, 2026 | 470.05 | 477.25 | 469.00 | 476.45 | 468.81 | 0.07% | 1,660 |
| Apr 22, 2026 | 488.00 | 488.00 | 474.10 | 476.10 | 468.46 | -2.24% | 1,862 |
| Apr 21, 2026 | 493.30 | 496.90 | 487.00 | 487.00 | 479.19 | -1.22% | 584 |
| Apr 20, 2026 | 490.35 | 493.00 | 486.10 | 493.00 | 485.09 | -0.91% | 1,637 |
| Apr 17, 2026 | 485.65 | 503.20 | 484.20 | 497.55 | 489.57 | 2.81% | 1,526 |
| Apr 16, 2026 | 484.50 | 489.45 | 483.00 | 483.95 | 476.19 | 0.59% | 1,004 |
| Apr 15, 2026 | 478.45 | 482.50 | 468.55 | 481.10 | 473.38 | -0.07% | 1,600 |
| Apr 14, 2026 | 475.50 | 487.15 | 467.00 | 481.45 | 473.73 | 0.08% | 2,665 |
| Apr 13, 2026 | 476.80 | 481.05 | 473.45 | 481.05 | 473.33 | -0.73% | 682 |
| Apr 10, 2026 | 488.45 | 492.45 | 484.85 | 484.60 | 476.83 | 0.16% | 926 |
| Apr 9, 2026 | 492.95 | 492.95 | 476.80 | 483.85 | 476.09 | -3.04% | 1,400 |
| Apr 8, 2026 | 489.45 | 505.50 | 480.45 | 499.00 | 490.99 | 6.90% | 1,878 |
| Apr 7, 2026 | 475.00 | 481.15 | 466.00 | 466.80 | 459.31 | -0.60% | 745 |
| Apr 2, 2026 | 465.65 | 471.75 | 464.60 | 469.60 | 462.07 | -0.34% | 686 |
| Apr 1, 2026 | 475.10 | 476.55 | 466.50 | 471.20 | 463.64 | 1.72% | 1,049 |
| Mar 31, 2026 | 461.00 | 465.75 | 459.80 | 463.25 | 455.82 | 0.06% | 1,047 |
| Mar 30, 2026 | 457.90 | 463.40 | 456.60 | 462.95 | 455.52 | 1.57% | 606 |
| Mar 27, 2026 | 458.40 | 459.70 | 454.20 | 455.80 | 448.49 | -0.58% | 695 |
| Mar 26, 2026 | 458.95 | 465.85 | 457.50 | 458.45 | 451.10 | -1.25% | 529 |
| Mar 25, 2026 | 464.85 | 468.10 | 458.00 | 464.25 | 456.80 | 0.84% | 1,175 |
| Mar 24, 2026 | 466.80 | 468.90 | 457.55 | 460.40 | 453.01 | -1.36% | 818 |
| Mar 23, 2026 | 451.05 | 478.95 | 451.05 | 466.75 | 459.26 | 3.04% | 7,224 |
| Mar 20, 2026 | 468.05 | 468.05 | 453.00 | 453.00 | 445.73 | -1.84% | 1,575 |
| Mar 19, 2026 | 461.90 | 464.90 | 459.45 | 461.50 | 454.10 | -1.41% | 601 |
| Mar 18, 2026 | 474.40 | 477.85 | 465.00 | 468.10 | 460.59 | -0.92% | 796 |
| Mar 17, 2026 | 481.80 | 481.80 | 470.95 | 472.45 | 464.87 | -1.61% | 875 |
| Mar 16, 2026 | 477.45 | 480.55 | 468.10 | 480.20 | 472.50 | 1.17% | 1,879 |
| Mar 13, 2026 | 489.00 | 493.20 | 470.85 | 474.65 | 467.04 | -4.06% | 1,002 |
| Mar 12, 2026 | 492.00 | 496.75 | 491.45 | 494.75 | 486.81 | -0.89% | 579 |
| Mar 11, 2026 | 500.30 | 503.70 | 497.90 | 499.20 | 491.19 | -0.99% | 502 |
| Mar 10, 2026 | 510.10 | 510.80 | 500.70 | 504.20 | 496.11 | 1.60% | 1,763 |
| Mar 9, 2026 | 492.70 | 500.00 | 488.55 | 496.25 | 488.29 | -0.85% | 791 |
| Mar 6, 2026 | 509.50 | 511.40 | 497.00 | 500.50 | 492.47 | -0.64% | 848 |
| Mar 5, 2026 | 500.30 | 509.90 | 498.75 | 503.70 | 495.62 | -0.73% | 619 |
| Mar 4, 2026 | 508.10 | 508.60 | 499.35 | 507.40 | 499.26 | 1.56% | 948 |
| Mar 3, 2026 | 509.90 | 513.70 | 496.55 | 499.60 | 491.59 | -4.09% | 8,165 |
| Mar 2, 2026 | 527.30 | 528.30 | 510.90 | 520.90 | 512.54 | -4.68% | 1,790 |
| Feb 27, 2026 | 548.60 | 549.30 | 539.40 | 546.50 | 537.73 | -1.34% | 1,020 |
| Feb 26, 2026 | 549.90 | 558.30 | 548.90 | 553.90 | 545.01 | 0.31% | 550 |
| Feb 25, 2026 | 566.40 | 567.00 | 549.30 | 552.20 | 543.34 | -1.67% | 1,241 |
| Feb 24, 2026 | 554.20 | 566.00 | 552.70 | 561.60 | 552.59 | 0.47% | 666 |
| Feb 23, 2026 | 554.40 | 569.10 | 552.00 | 559.00 | 550.03 | 0.83% | 882 |
| Feb 20, 2026 | 540.70 | 558.40 | 540.70 | 554.40 | 545.51 | 4.56% | 2,381 |
| Feb 19, 2026 | 528.90 | 531.20 | 523.90 | 530.20 | 521.69 | -1.56% | 334 |
| Feb 18, 2026 | 529.40 | 538.60 | 523.70 | 538.60 | 529.96 | 2.05% | 521 |
| Feb 17, 2026 | 516.00 | 527.60 | 516.00 | 527.80 | 519.33 | 1.77% | 876 |
| Feb 16, 2026 | 514.50 | 527.50 | 514.50 | 518.60 | 510.28 | 1.11% | 630 |
| Feb 13, 2026 | 522.30 | 522.30 | 512.20 | 512.90 | 504.67 | -2.34% | 1,424 |
| Feb 12, 2026 | 532.50 | 534.00 | 524.50 | 525.20 | 516.77 | -0.34% | 924 |
| Feb 11, 2026 | 535.80 | 536.10 | 526.00 | 527.00 | 518.55 | -2.14% | 1,058 |
| Feb 10, 2026 | 538.90 | 544.00 | 526.90 | 538.50 | 529.86 | 0.50% | 2,413 |
| Feb 9, 2026 | 539.50 | 539.50 | 532.90 | 535.80 | 527.20 | -0.07% | 294 |
| Feb 6, 2026 | 535.00 | 537.50 | 527.20 | 536.20 | 527.60 | 0.21% | 702 |
| Feb 5, 2026 | 541.50 | 541.80 | 532.00 | 535.10 | 526.52 | 0.02% | 712 |
| Feb 4, 2026 | 528.10 | 537.20 | 528.00 | 535.00 | 526.42 | 1.38% | 1,043 |
| Feb 3, 2026 | 542.70 | 542.70 | 523.70 | 527.70 | 519.23 | -4.49% | 2,342 |
| Feb 2, 2026 | 546.30 | 552.50 | 540.40 | 552.50 | 543.64 | 0.80% | 715 |
| Jan 30, 2026 | 547.00 | 550.40 | 542.50 | 548.10 | 539.31 | 0.94% | 921 |
| Jan 29, 2026 | 545.40 | 551.90 | 541.60 | 543.00 | 534.29 | -0.37% | 1,792 |
| Jan 28, 2026 | 590.00 | 590.00 | 535.60 | 545.00 | 536.26 | -7.63% | 7,180 |
| Jan 27, 2026 | 587.00 | 593.20 | 585.00 | 590.00 | 580.53 | -0.17% | 555 |
| Jan 26, 2026 | 589.90 | 591.10 | 587.20 | 591.00 | 581.52 | 0.07% | 463 |
| Jan 23, 2026 | 592.90 | 596.00 | 586.90 | 590.60 | 581.13 | -1.01% | 584 |
| Jan 22, 2026 | 596.50 | 597.20 | 590.10 | 596.60 | 587.03 | 2.02% | 705 |
| Jan 21, 2026 | 571.30 | 586.40 | 571.30 | 584.80 | 575.42 | 0.86% | 823 |
| Jan 20, 2026 | 575.90 | 579.80 | 564.40 | 579.80 | 570.50 | -0.29% | 2,571 |
| Jan 19, 2026 | 582.90 | 589.20 | 580.10 | 581.50 | 572.17 | -4.15% | 2,096 |
| Jan 16, 2026 | 625.00 | 625.00 | 602.90 | 606.70 | 596.97 | -3.36% | 1,690 |
| Jan 15, 2026 | 646.50 | 646.50 | 623.40 | 627.80 | 617.73 | -1.29% | 1,165 |
| Jan 14, 2026 | 651.00 | 651.50 | 636.00 | 636.00 | 625.80 | -1.65% | 582 |
| Jan 13, 2026 | 647.10 | 651.50 | 644.00 | 646.70 | 636.33 | -0.31% | 912 |
| Jan 12, 2026 | 653.00 | 654.00 | 643.30 | 648.70 | 638.29 | -0.43% | 806 |
| Jan 9, 2026 | 638.70 | 653.00 | 638.70 | 651.50 | 641.05 | 3.91% | 1,518 |
| Jan 8, 2026 | 625.00 | 636.50 | 622.40 | 627.00 | 616.94 | -0.16% | 317 |
| Jan 7, 2026 | 642.10 | 642.10 | 618.90 | 628.00 | 617.93 | -2.88% | 1,227 |
| Jan 6, 2026 | 639.40 | 647.10 | 632.70 | 646.60 | 636.23 | 0.84% | 711 |
| Jan 5, 2026 | 642.80 | 648.10 | 637.00 | 641.20 | 630.91 | -0.39% | 1,046 |
| Jan 2, 2026 | 639.30 | 645.90 | 639.30 | 643.70 | 633.37 | 2.99% | 553 |
| Dec 30, 2025 | 631.60 | 641.50 | 625.00 | 625.00 | 614.97 | -1.47% | 768 |
| Dec 29, 2025 | 633.70 | 635.00 | 629.70 | 634.30 | 624.12 | 0.95% | 697 |
| Dec 23, 2025 | 627.30 | 630.00 | 625.80 | 628.30 | 618.22 | 0.03% | 243 |
| Dec 22, 2025 | 630.30 | 634.40 | 626.30 | 628.10 | 618.02 | -1.09% | 719 |
| Dec 19, 2025 | 635.40 | 639.20 | 632.90 | 635.00 | 624.81 | -0.75% | 497 |
| Dec 18, 2025 | 629.00 | 639.20 | 627.00 | 639.80 | 629.54 | 1.36% | 558 |
| Dec 17, 2025 | 633.50 | 633.50 | 625.90 | 631.20 | 621.07 | -1.13% | 746 |
| Dec 16, 2025 | 622.80 | 638.40 | 622.80 | 638.40 | 628.16 | 1.66% | 880 |
| Dec 15, 2025 | 629.10 | 636.50 | 625.40 | 628.00 | 617.93 | 0.46% | 762 |
| Dec 12, 2025 | 625.70 | 627.60 | 621.40 | 625.10 | 615.07 | -0.10% | 367 |
| Dec 11, 2025 | 624.60 | 630.40 | 620.80 | 625.70 | 615.66 | 1.23% | 983 |
| Dec 10, 2025 | 613.40 | 623.60 | 611.10 | 618.10 | 608.18 | 0.26% | 404 |
| Dec 9, 2025 | 621.60 | 623.60 | 615.10 | 616.50 | 606.61 | -1.17% | 723 |
| Dec 8, 2025 | 625.40 | 625.40 | 618.90 | 623.80 | 613.79 | -0.43% | 436 |
| Dec 5, 2025 | 629.50 | 629.50 | 621.70 | 626.50 | 616.45 | -1.04% | 977 |
| Dec 4, 2025 | 633.10 | 634.70 | 630.80 | 633.10 | 622.94 | 0.36% | 1,055 |
| Dec 3, 2025 | 650.00 | 650.00 | 625.00 | 630.80 | 620.68 | -0.74% | 1,086 |
| Dec 2, 2025 | 640.80 | 646.50 | 632.70 | 635.50 | 625.30 | -1.53% | 448 |
| Dec 1, 2025 | 633.80 | 646.10 | 632.60 | 645.40 | 629.63 | 1.83% | 1,019 |