Skip to main content
LVMH Moët Hennessy - Louis Vuitton, Société Européenne (EPA:MC)
France flag France · Delayed Price · Currency is EUR
497.70
-4.50 (-0.90%)
At close: Mar 9, 2026

LVMH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026492.10500.10487.85497.70497.70-0.90%561,652
Mar 6, 2026509.90512.20496.80502.20502.20-0.71%539,491
Mar 5, 2026500.00510.30497.85505.80505.80-0.32%628,564
Mar 4, 2026509.60510.00498.85507.40507.401.04%543,674
Mar 3, 2026511.00513.60496.35502.20502.20-3.52%811,981
Mar 2, 2026510.00528.80506.00520.50520.50-4.34%774,130
Feb 27, 2026548.00549.90538.90544.10544.10-1.36%623,509
Feb 26, 2026549.60558.90548.40551.60551.60-0.25%370,208
Feb 25, 2026568.00568.20549.30553.00553.00-1.57%420,512
Feb 24, 2026554.60566.30552.10561.80561.800.68%377,541
Feb 23, 2026554.50569.60552.00558.00558.000.59%510,414
Feb 20, 2026541.40559.20540.10554.70554.704.37%929,807
Feb 19, 2026529.10531.80523.30531.50531.50-0.45%352,903
Feb 18, 2026529.00534.50523.20533.90533.901.17%372,173
Feb 17, 2026515.50529.10515.20527.70527.701.81%319,076
Feb 16, 2026521.70527.90518.10518.30518.300.80%270,417
Feb 13, 2026524.10524.10512.00514.20514.20-1.96%575,387
Feb 12, 2026533.00534.70524.20524.50524.50-0.11%452,881
Feb 11, 2026536.50538.20525.10525.10525.10-2.34%389,742
Feb 10, 2026540.00543.90527.10537.70537.700.43%424,913
Feb 9, 2026536.10538.00532.40535.40535.40-0.15%276,311
Feb 6, 2026534.00537.60527.40536.20536.20-0.37%328,385
Feb 5, 2026538.70543.00532.10538.20538.200.39%400,469
Feb 4, 2026530.40537.70527.50536.10536.101.34%474,341
Feb 3, 2026543.40543.60522.90529.00529.00-1.73%668,007
Feb 2, 2026547.00548.90538.30538.30538.30-1.57%670,274
Jan 30, 2026548.70551.20541.90546.90546.900.83%579,526
Jan 29, 2026543.30552.00540.60542.40542.40-0.07%609,605
Jan 28, 2026556.00567.50535.40542.80542.80-7.89%1,402,549
Jan 27, 2026586.70593.40584.50589.30589.300.22%351,605
Jan 26, 2026589.90592.30585.30588.00588.00-0.57%324,393
Jan 23, 2026592.60596.50586.20591.40591.40-0.72%307,456
Jan 22, 2026596.90598.00590.00595.70595.701.79%424,103
Jan 21, 2026576.90587.10575.20585.20585.202.67%401,160
Jan 20, 2026576.20577.20564.20570.00570.00-2.20%775,476
Jan 19, 2026585.00590.20580.00582.80582.80-4.33%568,048
Jan 16, 2026623.60626.10602.30609.20609.20-2.64%574,531
Jan 15, 2026645.80647.30622.70625.70625.70-1.91%570,522
Jan 14, 2026648.30652.00635.40637.90637.90-1.35%478,234
Jan 13, 2026646.90652.40643.60646.60646.60-0.26%262,288
Jan 12, 2026653.30654.20643.10648.30648.30-0.58%275,960
Jan 9, 2026635.10654.30635.10652.10652.102.77%426,319
Jan 8, 2026624.00636.90621.80634.50634.500.83%274,288
Jan 7, 2026644.80644.90619.40629.30629.30-2.34%382,674
Jan 6, 2026638.70647.60631.70644.40644.400.25%296,253
Jan 5, 2026643.70649.00635.70642.80642.800.16%266,328
Jan 2, 2026641.50646.20637.90641.80641.80-0.50%313,581
Dec 31, 2025636.90645.00635.70645.00645.000.89%105,713
Dec 30, 2025631.10641.60630.10639.30639.300.96%179,559
Dec 29, 2025632.90635.60629.10633.20633.200.17%199,081
Dec 24, 2025629.70634.70629.50632.10632.100.77%55,878
Dec 23, 2025627.70630.50625.20627.30627.30-0.06%161,944
Dec 22, 2025631.00634.70625.80627.70627.70-0.63%242,646
Dec 19, 2025627.10639.60624.10631.70631.70-0.89%655,731
Dec 18, 2025629.90640.00626.40637.40637.400.90%358,726
Dec 17, 2025635.70636.10624.60631.70631.70-0.75%310,852
Dec 16, 2025622.70638.00622.40636.50636.501.66%439,780
Dec 15, 2025625.60636.70624.90626.10626.100.26%288,301
Dec 12, 2025625.00630.00621.30624.50624.50-0.11%234,630
Dec 11, 2025625.00630.80620.40625.20625.201.03%308,923
Dec 10, 2025616.00624.80611.00618.80618.800.41%301,108
Dec 9, 2025621.50623.80614.90616.30616.30-1.42%226,771
Dec 8, 2025625.90627.40619.00625.20625.20-0.46%272,851
Dec 5, 2025630.10631.00621.60628.10628.10-0.79%405,642
Dec 4, 2025632.90634.80630.90633.10633.100.44%383,235
Dec 3, 2025630.50633.90624.70630.30630.30-0.93%325,251
Dec 2, 2025639.20646.70632.00636.20636.20-1.01%370,567
Dec 1, 2025635.80646.50632.70642.70637.201.13%368,728
Nov 28, 2025629.10637.40627.70635.50630.061.29%380,928
Nov 27, 2025625.40628.70621.60627.40622.030.32%157,842
Nov 26, 2025623.70628.10617.90625.40620.050.98%287,616
Nov 25, 2025621.70623.50613.60619.30614.00-0.39%381,010
Nov 24, 2025630.00630.70620.80621.70616.38-0.21%654,594
Nov 21, 2025610.80623.00609.10623.00617.670.55%451,386
Nov 20, 2025614.10626.80611.90619.60614.301.64%406,558
Nov 19, 2025608.70614.70603.70609.60604.38-0.28%329,533
Nov 18, 2025615.00617.70606.10611.30606.07-2.04%499,293
Nov 17, 2025632.00634.50620.10624.00618.66-2.04%321,628
Nov 14, 2025635.80643.90628.30637.00631.550.03%357,865
Nov 13, 2025650.00654.70636.00636.80631.35-1.61%450,276
Nov 12, 2025637.00650.40635.00647.20641.662.26%487,410
Nov 11, 2025622.10639.10621.30632.90627.482.43%405,420
Nov 10, 2025616.20620.60611.20617.90612.612.44%323,780
Nov 7, 2025602.20606.40600.60603.20598.040.53%291,704
Nov 6, 2025610.80617.10598.50600.00594.87-2.09%403,702
Nov 5, 2025596.30617.60591.40612.80607.560.26%286,517
Nov 4, 2025609.90612.50602.00611.20605.97-0.91%291,674
Nov 3, 2025612.70621.70609.00616.80611.520.77%310,321
Oct 31, 2025607.30613.70605.70612.10606.860.33%367,194
Oct 30, 2025614.90618.60605.20610.10604.88-1.41%286,364
Oct 29, 2025611.30620.20610.00618.80613.500.68%367,283
Oct 28, 2025606.60617.00606.40614.60609.340.51%253,829
Oct 27, 2025613.00614.40603.20611.50606.27-0.16%291,320
Oct 24, 2025622.00624.20609.00612.50607.26-1.34%276,678
Oct 23, 2025622.30631.70620.60620.80615.49-0.39%370,311
Oct 22, 2025610.90623.20606.70623.20617.871.04%709,684
Oct 21, 2025609.20619.60608.70616.80611.520.77%381,067
Oct 20, 2025607.20614.10605.30612.10606.861.06%360,732
Oct 17, 2025597.00608.00594.10605.70600.520.58%429,369
Oct 16, 2025598.70607.90593.30602.20597.050.72%553,170