Skip to main content
LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LON:0HAU)
London flag London · Delayed Price · Currency is GBP · Price in EUR
626.50
-6.70 (-1.06%)
At close: Dec 5, 2025

LON:0HAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025630.70631.20621.90626.50626.50-1.06%6,857
Dec 4, 2025634.80634.70630.90633.20633.200.46%202,127
Dec 3, 2025631.35655.00624.80630.30630.30-0.93%17,427
Dec 2, 2025638.00646.80632.20636.20636.20-0.67%52,267
Dec 1, 2025634.60646.30632.70640.50635.030.79%271,348
Nov 28, 2025628.00637.20627.80635.50630.081.61%87,354
Nov 27, 2025625.35628.80621.90625.40620.060.08%808,909
Nov 26, 2025623.05628.00617.90624.92619.590.92%503,948
Nov 25, 2025621.15623.60613.80619.20613.92-0.51%313,076
Nov 24, 2025630.30630.90620.70622.40617.090.57%1,193,891
Nov 21, 2025611.05622.40594.40618.90613.62-0.42%1,049,756
Nov 20, 2025615.05626.80612.00621.50616.201.62%29,628
Nov 19, 2025608.60626.10602.80611.60606.380.05%91,688
Nov 18, 2025614.00618.40605.50611.30606.08-2.19%21,275
Nov 17, 2025631.35637.40620.30625.00619.67-1.88%273,686
Nov 14, 2025633.05643.80628.55637.00631.560.03%71,791
Nov 13, 2025650.00654.50635.90636.80631.37-1.42%477,562
Nov 12, 2025637.05650.30635.60646.00640.492.07%317,462
Nov 11, 2025620.70639.10621.20632.90627.502.33%187,628
Nov 10, 2025616.10620.70611.20618.48613.202.53%270,749
Nov 7, 2025602.70618.10592.70603.20598.05-0.83%55,924
Nov 6, 2025609.15616.90598.50608.24603.05-0.82%24,748
Nov 5, 2025598.20617.50591.10613.29608.050.62%111,941
Nov 4, 2025610.00612.50602.00609.51604.31-0.52%10,849
Nov 3, 2025612.70628.00609.50612.70607.470.10%138,023
Oct 31, 2025607.25613.50605.60612.10606.880.33%60,521
Oct 30, 2025618.80618.70605.10610.10604.89-1.09%28,269
Oct 29, 2025610.40619.70610.00616.80611.541.68%59,459
Oct 28, 2025606.00617.00606.50606.60601.42-0.85%41,793
Oct 27, 2025615.05616.30595.90611.80606.58-0.20%95,508
Oct 24, 2025627.05624.20609.00613.00607.77-1.26%119,833
Oct 23, 2025620.60631.70620.40620.80615.500.31%276,106
Oct 22, 2025613.75623.20607.00618.86613.580.33%97,865
Oct 21, 2025614.90619.60539.42616.80611.540.52%57,974
Oct 20, 2025606.00614.10590.10613.60608.362.78%251,564
Oct 17, 2025597.05607.90588.50597.00591.91-0.28%346,861
Oct 16, 2025591.55611.00585.80598.70593.590.45%696,488
Oct 15, 2025620.00617.20562.10596.00590.9111.99%307,762
Oct 14, 2025535.05537.70519.20532.20527.66-1.44%149,727
Oct 13, 2025548.00557.10533.80540.00535.39-1.04%248,765
Oct 10, 2025560.50567.50466.29545.70541.04-2.47%280,437
Oct 9, 2025584.20588.90551.00559.50554.73-1.50%535,412
Oct 8, 2025557.65576.80551.00568.00563.151.07%1,109,499
Oct 7, 2025545.85563.00545.10562.00557.204.04%59,065
Oct 6, 2025550.10551.80452.41540.20535.59-2.33%250,095
Oct 3, 2025543.35553.10535.10553.10548.381.88%299,305
Oct 2, 2025531.05544.50533.10542.90538.273.61%709,256
Oct 1, 2025522.68529.80521.70524.00519.530.67%83,048
Sep 30, 2025522.30524.20516.50520.50516.06-0.54%240,058
Sep 29, 2025520.00525.60514.30523.32518.851.81%93,014
Sep 26, 2025508.00520.40500.00514.00509.611.01%64,938
Sep 25, 2025508.58514.10504.80508.87504.53-0.05%62,189
Sep 24, 2025522.00523.00507.80509.10504.76-2.69%107,293
Sep 23, 2025509.55530.10496.95523.20518.743.20%21,149
Sep 22, 2025510.00512.90502.70507.00502.67-0.71%382,738
Sep 19, 2025514.58521.70510.47510.60506.24-2.10%292,047
Sep 18, 2025510.00525.30509.30521.57517.112.43%348,106
Sep 17, 2025506.88512.10503.80509.19504.850.25%145,754
Sep 16, 2025504.88516.10500.10507.90503.560.73%972,856
Sep 15, 2025493.08506.20492.15504.20499.902.48%478,515
Sep 12, 2025486.13500.70483.00492.00487.801.03%402,904
Sep 11, 2025488.33492.85483.60487.00482.84-0.56%86,751
Sep 10, 2025491.08497.73486.55489.75485.57-0.40%20,729
Sep 9, 2025495.25503.50487.85491.71487.52-0.89%27,526
Sep 8, 2025498.50499.25492.90496.15491.920.51%131,677
Sep 5, 2025500.00503.00490.80493.66489.44-1.47%17,121
Sep 4, 2025520.98529.80438.76501.04496.76-3.75%73,690
Sep 3, 2025519.53524.80516.60520.58516.131.48%1,011,533
Sep 2, 2025510.68523.50511.80513.00508.621.85%351,802
Sep 1, 2025506.98508.90501.90503.70499.40-0.08%29,423
Aug 29, 2025510.10515.70414.66504.10499.80-1.75%238,598
Aug 28, 2025504.00525.20416.45513.10508.722.21%89,837
Aug 27, 2025484.98507.10477.30502.00497.723.91%75,866
Aug 26, 2025482.98495.30482.60483.10478.98-1.01%595,348
Aug 25, 2025495.25495.80486.15488.05483.89-1.74%22,452
Aug 22, 2025481.45498.60480.75496.70492.462.31%8,810
Aug 21, 2025494.98493.60482.55485.50481.36-1.63%41,774
Aug 20, 2025488.10498.80484.75493.55489.340.75%235,381
Aug 19, 2025474.25491.30475.00489.90485.722.67%752,818
Aug 18, 2025480.00477.60470.00477.15473.080.45%36,376
Aug 15, 2025474.40477.05471.10475.00470.950.44%761,378
Aug 14, 2025472.30473.95456.95472.90468.862.00%22,324
Aug 13, 2025459.73470.35446.95463.65459.691.42%66,058
Aug 12, 2025460.00462.10450.30457.15453.25-0.19%26,270
Aug 11, 2025465.00467.90455.45458.00454.09-0.73%51,330
Aug 8, 2025466.15466.05458.20461.35457.41-0.06%164,355
Aug 7, 2025460.00469.05457.90461.64457.700.86%511,858
Aug 6, 2025458.78460.90450.05457.70453.79-1.24%73,683
Aug 5, 2025462.05464.25450.00463.45459.500.25%278,530
Aug 4, 2025461.63465.95458.60462.30458.350.14%525,650
Aug 1, 2025470.00470.95460.05461.65457.71-2.98%203,424
Jul 31, 2025479.15481.05470.30475.85471.79-0.95%65,362
Jul 30, 2025475.00486.90474.70480.41476.310.56%81,442
Jul 29, 2025492.00489.45474.80477.73473.65-3.64%203,163
Jul 28, 2025497.53500.30487.55495.75491.520.97%223,470
Jul 25, 2025465.00494.30460.05491.00486.815.28%213,021
Jul 24, 2025484.33495.55463.80466.37462.39-2.64%488,771
Jul 23, 2025478.00489.45467.95479.00474.912.89%888,204
Jul 22, 2025465.00470.00463.70465.55461.58-0.69%89,218
Jul 21, 2025472.73475.00465.25468.80464.80-0.84%452,747