LVMH Moët Hennessy - Louis Vuitton, Société Européenne (EPA:MC)
France
· Delayed Price · Currency is EUR 454.75
-12.70 (-2.72%)
Apr 28, 2026, 5:38 PM CET
LVMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 461.00 | 464.50 | 454.75 | 454.75 | 454.75 | -2.72% | 507,456 |
| Apr 27, 2026 | 473.25 | 474.25 | 466.40 | 467.45 | 459.95 | -0.89% | 373,342 |
| Apr 24, 2026 | 469.85 | 474.80 | 464.25 | 471.65 | 464.08 | -0.75% | 472,376 |
| Apr 23, 2026 | 470.00 | 477.65 | 468.15 | 475.20 | 467.58 | 0.19% | 562,027 |
| Apr 22, 2026 | 483.75 | 484.95 | 473.50 | 474.30 | 466.69 | -2.41% | 458,903 |
| Apr 21, 2026 | 490.40 | 497.40 | 486.00 | 486.00 | 478.20 | -0.93% | 530,998 |
| Apr 20, 2026 | 488.95 | 492.60 | 484.65 | 490.55 | 482.68 | -1.77% | 482,695 |
| Apr 17, 2026 | 485.80 | 503.70 | 483.40 | 499.40 | 491.39 | 3.17% | 875,001 |
| Apr 16, 2026 | 484.10 | 490.00 | 481.75 | 484.05 | 476.28 | 0.45% | 419,784 |
| Apr 15, 2026 | 478.90 | 483.45 | 468.25 | 481.90 | 474.17 | 0.09% | 562,316 |
| Apr 14, 2026 | 476.00 | 487.65 | 466.50 | 481.45 | 473.73 | -0.06% | 988,273 |
| Apr 13, 2026 | 476.00 | 481.75 | 473.20 | 481.75 | 474.02 | -0.32% | 505,697 |
| Apr 10, 2026 | 488.45 | 492.85 | 483.30 | 483.30 | 475.55 | -0.13% | 495,552 |
| Apr 9, 2026 | 493.05 | 494.85 | 475.68 | 483.95 | 476.19 | -2.99% | 631,425 |
| Apr 8, 2026 | 498.25 | 505.50 | 492.75 | 498.85 | 490.85 | 6.85% | 948,639 |
| Apr 7, 2026 | 475.00 | 481.95 | 464.65 | 466.85 | 459.36 | -0.89% | 446,476 |
| Apr 2, 2026 | 467.10 | 474.70 | 463.75 | 471.05 | 463.49 | -0.01% | 310,354 |
| Apr 1, 2026 | 477.20 | 477.90 | 465.55 | 471.10 | 463.54 | 1.73% | 447,850 |
| Mar 31, 2026 | 460.35 | 467.05 | 459.35 | 463.10 | 455.67 | -0.12% | 536,097 |
| Mar 30, 2026 | 455.45 | 463.80 | 454.65 | 463.65 | 456.21 | 1.73% | 366,692 |
| Mar 27, 2026 | 458.30 | 459.70 | 453.35 | 455.75 | 448.44 | -0.56% | 507,326 |
| Mar 26, 2026 | 456.15 | 466.15 | 456.15 | 458.30 | 450.95 | -0.88% | 648,041 |
| Mar 25, 2026 | 465.00 | 468.20 | 457.60 | 462.35 | 454.93 | 0.35% | 482,280 |
| Mar 24, 2026 | 470.20 | 473.45 | 456.68 | 460.75 | 453.36 | -1.25% | 586,208 |
| Mar 23, 2026 | 451.00 | 481.55 | 450.90 | 466.60 | 459.11 | 1.89% | 762,197 |
| Mar 20, 2026 | 465.00 | 468.65 | 453.65 | 457.95 | 450.60 | -0.50% | 1,359,678 |
| Mar 19, 2026 | 461.65 | 465.10 | 458.85 | 460.25 | 452.87 | -1.77% | 772,011 |
| Mar 18, 2026 | 473.80 | 478.15 | 464.80 | 468.55 | 461.03 | -0.78% | 772,066 |
| Mar 17, 2026 | 481.05 | 481.20 | 470.90 | 472.25 | 464.67 | -1.41% | 474,737 |
| Mar 16, 2026 | 476.35 | 480.63 | 468.05 | 479.00 | 471.31 | 1.12% | 561,707 |
| Mar 13, 2026 | 489.20 | 493.15 | 470.55 | 473.70 | 466.10 | -4.30% | 845,874 |
| Mar 12, 2026 | 495.30 | 497.40 | 490.20 | 495.00 | 487.06 | -1.06% | 557,471 |
| Mar 11, 2026 | 500.00 | 505.50 | 497.65 | 500.30 | 492.27 | -0.83% | 513,248 |
| Mar 10, 2026 | 510.00 | 512.50 | 500.20 | 504.50 | 496.41 | 1.37% | 497,768 |
| Mar 9, 2026 | 492.10 | 500.10 | 487.85 | 497.70 | 489.71 | -0.90% | 561,652 |
| Mar 6, 2026 | 509.90 | 512.20 | 496.80 | 502.20 | 494.14 | -0.71% | 539,491 |
| Mar 5, 2026 | 500.00 | 510.30 | 497.85 | 505.80 | 497.68 | -0.32% | 628,564 |
| Mar 4, 2026 | 509.60 | 510.00 | 498.85 | 507.40 | 499.26 | 1.04% | 543,674 |
| Mar 3, 2026 | 511.00 | 513.60 | 496.35 | 502.20 | 494.14 | -3.52% | 811,981 |
| Mar 2, 2026 | 510.00 | 528.80 | 506.00 | 520.50 | 512.15 | -4.34% | 774,130 |
| Feb 27, 2026 | 548.00 | 549.90 | 538.90 | 544.10 | 535.37 | -1.36% | 623,509 |
| Feb 26, 2026 | 549.60 | 558.90 | 548.40 | 551.60 | 542.75 | -0.25% | 370,208 |
| Feb 25, 2026 | 568.00 | 568.20 | 549.30 | 553.00 | 544.13 | -1.57% | 420,512 |
| Feb 24, 2026 | 554.60 | 566.30 | 552.10 | 561.80 | 552.79 | 0.68% | 377,541 |
| Feb 23, 2026 | 554.50 | 569.60 | 552.00 | 558.00 | 549.05 | 0.59% | 510,414 |
| Feb 20, 2026 | 541.40 | 559.20 | 540.10 | 554.70 | 545.80 | 4.37% | 929,807 |
| Feb 19, 2026 | 529.10 | 531.80 | 523.30 | 531.50 | 522.97 | -0.45% | 352,903 |
| Feb 18, 2026 | 529.00 | 534.50 | 523.20 | 533.90 | 525.33 | 1.17% | 372,173 |
| Feb 17, 2026 | 515.50 | 529.10 | 515.20 | 527.70 | 519.23 | 1.81% | 319,076 |
| Feb 16, 2026 | 521.70 | 527.90 | 518.10 | 518.30 | 509.98 | 0.80% | 270,417 |
| Feb 13, 2026 | 524.10 | 524.10 | 512.00 | 514.20 | 505.95 | -1.96% | 575,387 |
| Feb 12, 2026 | 533.00 | 534.70 | 524.20 | 524.50 | 516.08 | -0.11% | 452,881 |
| Feb 11, 2026 | 536.50 | 538.20 | 525.10 | 525.10 | 516.68 | -2.34% | 389,742 |
| Feb 10, 2026 | 540.00 | 543.90 | 527.10 | 537.70 | 529.07 | 0.43% | 424,913 |
| Feb 9, 2026 | 536.10 | 538.00 | 532.40 | 535.40 | 526.81 | -0.15% | 276,311 |
| Feb 6, 2026 | 534.00 | 537.60 | 527.40 | 536.20 | 527.60 | -0.37% | 328,385 |
| Feb 5, 2026 | 538.70 | 543.00 | 532.10 | 538.20 | 529.56 | 0.39% | 400,469 |
| Feb 4, 2026 | 530.40 | 537.70 | 527.50 | 536.10 | 527.50 | 1.34% | 474,341 |
| Feb 3, 2026 | 543.40 | 543.60 | 522.90 | 529.00 | 520.51 | -1.73% | 668,007 |
| Feb 2, 2026 | 547.00 | 548.90 | 538.30 | 538.30 | 529.66 | -1.57% | 670,274 |
| Jan 30, 2026 | 548.70 | 551.20 | 541.90 | 546.90 | 538.13 | 0.83% | 579,526 |
| Jan 29, 2026 | 543.30 | 552.00 | 540.60 | 542.40 | 533.70 | -0.07% | 609,605 |
| Jan 28, 2026 | 556.00 | 567.50 | 535.40 | 542.80 | 534.09 | -7.89% | 1,402,549 |
| Jan 27, 2026 | 586.70 | 593.40 | 584.50 | 589.30 | 579.84 | 0.22% | 351,605 |
| Jan 26, 2026 | 589.90 | 592.30 | 585.30 | 588.00 | 578.57 | -0.57% | 324,393 |
| Jan 23, 2026 | 592.60 | 596.50 | 586.20 | 591.40 | 581.91 | -0.72% | 307,456 |
| Jan 22, 2026 | 596.90 | 598.00 | 590.00 | 595.70 | 586.14 | 1.79% | 424,103 |
| Jan 21, 2026 | 576.90 | 587.10 | 575.20 | 585.20 | 575.81 | 2.67% | 401,160 |
| Jan 20, 2026 | 576.20 | 577.20 | 564.20 | 570.00 | 560.85 | -2.20% | 775,476 |
| Jan 19, 2026 | 585.00 | 590.20 | 580.00 | 582.80 | 573.45 | -4.33% | 568,048 |
| Jan 16, 2026 | 623.60 | 626.10 | 602.30 | 609.20 | 599.43 | -2.64% | 574,531 |
| Jan 15, 2026 | 645.80 | 647.30 | 622.70 | 625.70 | 615.66 | -1.91% | 570,522 |
| Jan 14, 2026 | 648.30 | 652.00 | 635.40 | 637.90 | 627.67 | -1.35% | 478,234 |
| Jan 13, 2026 | 646.90 | 652.40 | 643.60 | 646.60 | 636.23 | -0.26% | 262,288 |
| Jan 12, 2026 | 653.30 | 654.20 | 643.10 | 648.30 | 637.90 | -0.58% | 275,960 |
| Jan 9, 2026 | 635.10 | 654.30 | 635.10 | 652.10 | 641.64 | 2.77% | 426,319 |
| Jan 8, 2026 | 624.00 | 636.90 | 621.80 | 634.50 | 624.32 | 0.83% | 274,288 |
| Jan 7, 2026 | 644.80 | 644.90 | 619.40 | 629.30 | 619.20 | -2.34% | 382,674 |
| Jan 6, 2026 | 638.70 | 647.60 | 631.70 | 644.40 | 634.06 | 0.25% | 296,253 |
| Jan 5, 2026 | 643.70 | 649.00 | 635.70 | 642.80 | 632.49 | 0.16% | 266,328 |
| Jan 2, 2026 | 641.50 | 646.20 | 637.90 | 641.80 | 631.50 | -0.50% | 313,581 |
| Dec 31, 2025 | 636.90 | 645.00 | 635.70 | 645.00 | 634.65 | 0.89% | 105,713 |
| Dec 30, 2025 | 631.10 | 641.60 | 630.10 | 639.30 | 629.04 | 0.96% | 179,559 |
| Dec 29, 2025 | 632.90 | 635.60 | 629.10 | 633.20 | 623.04 | 0.17% | 199,081 |
| Dec 24, 2025 | 629.70 | 634.70 | 629.50 | 632.10 | 621.96 | 0.77% | 55,878 |
| Dec 23, 2025 | 627.70 | 630.50 | 625.20 | 627.30 | 617.24 | -0.06% | 161,944 |
| Dec 22, 2025 | 631.00 | 634.70 | 625.80 | 627.70 | 617.63 | -0.63% | 242,753 |
| Dec 19, 2025 | 627.10 | 639.60 | 624.10 | 631.70 | 621.56 | -0.89% | 656,414 |
| Dec 18, 2025 | 629.90 | 640.00 | 626.40 | 637.40 | 627.17 | 0.90% | 358,735 |
| Dec 17, 2025 | 635.70 | 636.10 | 624.60 | 631.70 | 621.56 | -0.75% | 310,852 |
| Dec 16, 2025 | 622.70 | 638.00 | 622.40 | 636.50 | 626.29 | 1.66% | 439,780 |
| Dec 15, 2025 | 625.60 | 636.70 | 624.90 | 626.10 | 616.05 | 0.26% | 288,301 |
| Dec 12, 2025 | 625.00 | 630.00 | 621.30 | 624.50 | 614.48 | -0.11% | 234,630 |
| Dec 11, 2025 | 625.00 | 630.80 | 620.40 | 625.20 | 615.17 | 1.03% | 308,923 |
| Dec 10, 2025 | 616.00 | 624.80 | 611.00 | 618.80 | 608.87 | 0.41% | 301,108 |
| Dec 9, 2025 | 621.50 | 623.80 | 614.90 | 616.30 | 606.41 | -1.42% | 226,771 |
| Dec 8, 2025 | 625.90 | 627.40 | 619.00 | 625.20 | 615.17 | -0.46% | 272,878 |
| Dec 5, 2025 | 630.10 | 631.00 | 621.60 | 628.10 | 618.02 | -0.79% | 405,642 |
| Dec 4, 2025 | 632.90 | 634.80 | 630.90 | 633.10 | 622.94 | 0.44% | 383,235 |
| Dec 3, 2025 | 630.50 | 633.90 | 624.70 | 630.30 | 620.19 | -0.93% | 325,251 |