LVMH Moët Hennessy - Louis Vuitton, Société Européenne (EPA:MC)
France
· Delayed Price · Currency is EUR 628.10
-5.00 (-0.79%)
At close: Dec 5, 2025
LVMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 630.10 | 631.00 | 621.60 | 628.10 | 628.10 | -0.79% | 405,642 |
| Dec 4, 2025 | 632.90 | 634.80 | 630.90 | 633.10 | 633.10 | 0.44% | 383,235 |
| Dec 3, 2025 | 630.50 | 633.90 | 624.70 | 630.30 | 630.30 | -0.93% | 325,251 |
| Dec 2, 2025 | 639.20 | 646.70 | 632.00 | 636.20 | 636.20 | -1.01% | 370,567 |
| Dec 1, 2025 | 635.80 | 646.50 | 632.70 | 642.70 | 637.20 | 1.13% | 368,728 |
| Nov 28, 2025 | 629.10 | 637.40 | 627.70 | 635.50 | 630.06 | 1.29% | 380,928 |
| Nov 27, 2025 | 625.40 | 628.70 | 621.60 | 627.40 | 622.03 | 0.32% | 157,842 |
| Nov 26, 2025 | 623.70 | 628.10 | 617.90 | 625.40 | 620.05 | 0.98% | 287,616 |
| Nov 25, 2025 | 621.70 | 623.50 | 613.60 | 619.30 | 614.00 | -0.39% | 381,010 |
| Nov 24, 2025 | 630.00 | 630.70 | 620.80 | 621.70 | 616.38 | -0.21% | 654,594 |
| Nov 21, 2025 | 610.80 | 623.00 | 609.10 | 623.00 | 617.67 | 0.55% | 451,386 |
| Nov 20, 2025 | 614.10 | 626.80 | 611.90 | 619.60 | 614.30 | 1.64% | 406,558 |
| Nov 19, 2025 | 608.70 | 614.70 | 603.70 | 609.60 | 604.38 | -0.28% | 329,533 |
| Nov 18, 2025 | 615.00 | 617.70 | 606.10 | 611.30 | 606.07 | -2.04% | 499,293 |
| Nov 17, 2025 | 632.00 | 634.50 | 620.10 | 624.00 | 618.66 | -2.04% | 321,628 |
| Nov 14, 2025 | 635.80 | 643.90 | 628.30 | 637.00 | 631.55 | 0.03% | 357,865 |
| Nov 13, 2025 | 650.00 | 654.70 | 636.00 | 636.80 | 631.35 | -1.61% | 450,276 |
| Nov 12, 2025 | 637.00 | 650.40 | 635.00 | 647.20 | 641.66 | 2.26% | 487,410 |
| Nov 11, 2025 | 622.10 | 639.10 | 621.30 | 632.90 | 627.48 | 2.43% | 405,420 |
| Nov 10, 2025 | 616.20 | 620.60 | 611.20 | 617.90 | 612.61 | 2.44% | 323,780 |
| Nov 7, 2025 | 602.20 | 606.40 | 600.60 | 603.20 | 598.04 | 0.53% | 291,704 |
| Nov 6, 2025 | 610.80 | 617.10 | 598.50 | 600.00 | 594.87 | -2.09% | 403,702 |
| Nov 5, 2025 | 596.30 | 617.60 | 591.40 | 612.80 | 607.56 | 0.26% | 286,517 |
| Nov 4, 2025 | 609.90 | 612.50 | 602.00 | 611.20 | 605.97 | -0.91% | 291,674 |
| Nov 3, 2025 | 612.70 | 621.70 | 609.00 | 616.80 | 611.52 | 0.77% | 310,321 |
| Oct 31, 2025 | 607.30 | 613.70 | 605.70 | 612.10 | 606.86 | 0.33% | 367,194 |
| Oct 30, 2025 | 614.90 | 618.60 | 605.20 | 610.10 | 604.88 | -1.41% | 286,364 |
| Oct 29, 2025 | 611.30 | 620.20 | 610.00 | 618.80 | 613.50 | 0.68% | 367,283 |
| Oct 28, 2025 | 606.60 | 617.00 | 606.40 | 614.60 | 609.34 | 0.51% | 253,829 |
| Oct 27, 2025 | 613.00 | 614.40 | 603.20 | 611.50 | 606.27 | -0.16% | 291,320 |
| Oct 24, 2025 | 622.00 | 624.20 | 609.00 | 612.50 | 607.26 | -1.34% | 276,678 |
| Oct 23, 2025 | 622.30 | 631.70 | 620.60 | 620.80 | 615.49 | -0.39% | 370,311 |
| Oct 22, 2025 | 610.90 | 623.20 | 606.70 | 623.20 | 617.87 | 1.04% | 709,684 |
| Oct 21, 2025 | 609.20 | 619.60 | 608.70 | 616.80 | 611.52 | 0.77% | 381,067 |
| Oct 20, 2025 | 607.20 | 614.10 | 605.30 | 612.10 | 606.86 | 1.06% | 360,732 |
| Oct 17, 2025 | 597.00 | 608.00 | 594.10 | 605.70 | 600.52 | 0.58% | 429,369 |
| Oct 16, 2025 | 598.70 | 607.90 | 593.30 | 602.20 | 597.05 | 0.72% | 553,170 |
| Oct 15, 2025 | 602.00 | 611.80 | 585.50 | 597.90 | 592.78 | 12.22% | 1,376,612 |
| Oct 14, 2025 | 534.00 | 536.00 | 527.40 | 532.80 | 528.24 | -1.41% | 448,092 |
| Oct 13, 2025 | 548.20 | 557.10 | 535.90 | 540.40 | 535.78 | -1.03% | 518,104 |
| Oct 10, 2025 | 562.00 | 567.70 | 543.80 | 546.00 | 541.33 | -2.36% | 582,762 |
| Oct 9, 2025 | 585.00 | 585.30 | 558.80 | 559.20 | 554.41 | -2.83% | 535,910 |
| Oct 8, 2025 | 555.70 | 576.90 | 554.80 | 575.50 | 570.58 | 2.77% | 651,388 |
| Oct 7, 2025 | 546.00 | 563.20 | 545.00 | 560.00 | 555.21 | 3.63% | 689,135 |
| Oct 6, 2025 | 551.00 | 551.40 | 537.70 | 540.40 | 535.78 | -2.30% | 600,595 |
| Oct 3, 2025 | 542.90 | 553.10 | 539.60 | 553.10 | 548.37 | 1.88% | 586,960 |
| Oct 2, 2025 | 533.80 | 544.60 | 533.30 | 542.90 | 538.25 | 3.61% | 561,065 |
| Oct 1, 2025 | 523.30 | 529.80 | 521.70 | 524.00 | 519.52 | 0.67% | 381,637 |
| Sep 30, 2025 | 522.00 | 524.40 | 516.70 | 520.50 | 516.05 | -0.50% | 461,947 |
| Sep 29, 2025 | 519.10 | 525.80 | 514.40 | 523.10 | 518.62 | 1.43% | 398,489 |
| Sep 26, 2025 | 510.00 | 520.40 | 508.80 | 515.70 | 511.29 | 1.76% | 395,227 |
| Sep 25, 2025 | 509.10 | 514.20 | 504.60 | 506.80 | 502.46 | -0.45% | 394,947 |
| Sep 24, 2025 | 521.30 | 521.60 | 507.70 | 509.10 | 504.74 | -2.69% | 530,170 |
| Sep 23, 2025 | 510.00 | 530.10 | 507.60 | 523.20 | 518.72 | 3.20% | 502,090 |
| Sep 22, 2025 | 510.60 | 512.90 | 502.50 | 507.00 | 502.66 | -0.71% | 286,999 |
| Sep 19, 2025 | 514.00 | 521.80 | 510.60 | 510.60 | 506.23 | -1.35% | 884,978 |
| Sep 18, 2025 | 509.60 | 525.30 | 509.30 | 517.60 | 513.17 | 1.23% | 529,829 |
| Sep 17, 2025 | 510.10 | 512.30 | 503.50 | 511.30 | 506.92 | 0.71% | 508,171 |
| Sep 16, 2025 | 503.80 | 516.10 | 502.60 | 507.70 | 503.36 | 0.69% | 559,413 |
| Sep 15, 2025 | 492.80 | 506.20 | 492.30 | 504.20 | 499.89 | 2.76% | 420,577 |
| Sep 12, 2025 | 486.50 | 494.15 | 483.05 | 490.65 | 486.45 | 0.68% | 382,126 |
| Sep 11, 2025 | 490.85 | 493.45 | 483.55 | 487.35 | 483.18 | -0.49% | 357,770 |
| Sep 10, 2025 | 491.25 | 497.85 | 486.60 | 489.75 | 485.56 | -0.46% | 431,683 |
| Sep 9, 2025 | 495.45 | 503.50 | 487.90 | 492.00 | 487.79 | -0.84% | 339,904 |
| Sep 8, 2025 | 498.15 | 499.35 | 492.85 | 496.15 | 491.90 | -0.02% | 294,081 |
| Sep 5, 2025 | 500.00 | 503.10 | 490.60 | 496.25 | 492.00 | -0.57% | 518,330 |
| Sep 4, 2025 | 516.80 | 520.00 | 498.90 | 499.10 | 494.83 | -4.17% | 595,875 |
| Sep 3, 2025 | 518.10 | 524.80 | 516.50 | 520.80 | 516.34 | 1.52% | 594,776 |
| Sep 2, 2025 | 512.10 | 523.70 | 511.40 | 513.00 | 508.61 | 1.85% | 566,516 |
| Sep 1, 2025 | 505.50 | 508.90 | 501.70 | 503.70 | 499.39 | -0.08% | 206,296 |
| Aug 29, 2025 | 510.00 | 515.60 | 504.10 | 504.10 | 499.79 | -1.75% | 452,290 |
| Aug 28, 2025 | 502.70 | 525.50 | 502.70 | 513.10 | 508.71 | 2.21% | 638,110 |
| Aug 27, 2025 | 486.80 | 507.10 | 486.20 | 502.00 | 497.70 | 3.24% | 518,343 |
| Aug 26, 2025 | 483.10 | 495.35 | 482.65 | 486.25 | 482.09 | -0.37% | 2,474,373 |
| Aug 25, 2025 | 495.25 | 495.60 | 486.10 | 488.05 | 483.87 | -1.42% | 286,199 |
| Aug 22, 2025 | 481.75 | 498.60 | 481.45 | 495.10 | 490.86 | 2.08% | 423,115 |
| Aug 21, 2025 | 492.15 | 493.55 | 482.55 | 485.00 | 480.85 | -1.73% | 318,262 |
| Aug 20, 2025 | 485.80 | 498.80 | 484.95 | 493.55 | 489.33 | 0.75% | 408,762 |
| Aug 19, 2025 | 475.55 | 491.30 | 475.05 | 489.90 | 485.71 | 2.95% | 403,634 |
| Aug 18, 2025 | 477.15 | 477.60 | 469.85 | 475.85 | 471.78 | -0.05% | 374,669 |
| Aug 15, 2025 | 474.00 | 477.20 | 470.95 | 476.10 | 472.03 | 0.68% | 436,434 |
| Aug 14, 2025 | 471.40 | 473.00 | 463.25 | 472.90 | 468.85 | 0.70% | 468,887 |
| Aug 13, 2025 | 459.55 | 470.35 | 458.85 | 469.60 | 465.58 | 2.72% | 400,911 |
| Aug 12, 2025 | 460.00 | 462.05 | 450.15 | 457.15 | 453.24 | -0.19% | 406,963 |
| Aug 11, 2025 | 465.00 | 467.85 | 455.50 | 458.00 | 454.08 | -0.73% | 325,684 |
| Aug 8, 2025 | 464.65 | 466.55 | 458.15 | 461.35 | 457.40 | 0.05% | 237,798 |
| Aug 7, 2025 | 460.00 | 469.00 | 457.80 | 461.10 | 457.15 | 0.74% | 317,921 |
| Aug 6, 2025 | 459.00 | 460.85 | 452.40 | 457.70 | 453.78 | 0.26% | 288,926 |
| Aug 5, 2025 | 463.45 | 464.50 | 451.60 | 456.50 | 452.59 | -1.25% | 524,030 |
| Aug 4, 2025 | 462.15 | 466.00 | 458.70 | 462.30 | 458.34 | 0.14% | 409,317 |
| Aug 1, 2025 | 470.00 | 471.20 | 460.00 | 461.65 | 457.70 | -2.27% | 565,862 |
| Jul 31, 2025 | 479.30 | 481.05 | 470.20 | 472.35 | 468.31 | -1.75% | 570,240 |
| Jul 30, 2025 | 474.80 | 487.15 | 474.80 | 480.75 | 476.64 | 1.25% | 503,050 |
| Jul 29, 2025 | 489.00 | 489.45 | 474.80 | 474.80 | 470.74 | -2.94% | 699,038 |
| Jul 28, 2025 | 495.75 | 500.20 | 487.55 | 489.20 | 485.01 | 0.10% | 667,768 |
| Jul 25, 2025 | 464.95 | 494.40 | 460.10 | 488.70 | 484.52 | 3.92% | 1,004,012 |
| Jul 24, 2025 | 483.25 | 483.50 | 463.75 | 470.25 | 466.23 | -2.02% | 522,409 |
| Jul 23, 2025 | 477.15 | 480.85 | 473.35 | 479.95 | 475.84 | 3.09% | 466,961 |
| Jul 22, 2025 | 466.15 | 470.20 | 463.55 | 465.55 | 461.57 | -0.69% | 413,256 |
| Jul 21, 2025 | 474.15 | 474.85 | 465.30 | 468.80 | 464.79 | -0.84% | 352,498 |