LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LON:0HAU)
London
· Delayed Price · Currency is GBP · Price in EUR 509.90
+1.40 (0.28%)
At close: Mar 6, 2026
LON:0HAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 510.40 | 519.50 | 496.85 | 509.90 | 509.90 | 0.28% | 55,142 |
| Mar 5, 2026 | 500.00 | 510.30 | 498.00 | 508.50 | 508.50 | 0.22% | 100,640 |
| Mar 4, 2026 | 512.20 | 509.90 | 498.90 | 507.40 | 507.40 | 1.04% | 46,225 |
| Mar 3, 2026 | 510.00 | 513.60 | 496.60 | 502.20 | 502.20 | -3.56% | 396,467 |
| Mar 2, 2026 | 506.00 | 528.80 | 510.00 | 520.76 | 520.76 | -4.29% | 56,665 |
| Feb 27, 2026 | 549.05 | 550.00 | 538.80 | 544.10 | 544.10 | -1.36% | 222,360 |
| Feb 26, 2026 | 548.00 | 558.65 | 548.60 | 551.60 | 551.60 | -0.25% | 81,242 |
| Feb 25, 2026 | 570.00 | 568.20 | 549.30 | 553.00 | 553.00 | -1.53% | 23,838 |
| Feb 24, 2026 | 554.00 | 569.00 | 460.06 | 561.60 | 561.60 | 0.65% | 221,993 |
| Feb 23, 2026 | 560.00 | 569.50 | 537.00 | 558.00 | 558.00 | 0.65% | 198,353 |
| Feb 20, 2026 | 546.80 | 559.00 | 540.80 | 554.42 | 554.42 | 4.79% | 150,187 |
| Feb 19, 2026 | 529.05 | 533.60 | 523.50 | 529.10 | 529.10 | 0.02% | 365,519 |
| Feb 18, 2026 | 528.40 | 534.50 | 518.50 | 529.00 | 529.00 | 0.25% | 177,871 |
| Feb 17, 2026 | 514.50 | 529.00 | 505.90 | 527.70 | 527.70 | 1.65% | 46,400 |
| Feb 16, 2026 | 522.00 | 527.70 | 502.20 | 519.11 | 519.11 | 0.80% | 1,261,867 |
| Feb 13, 2026 | 524.00 | 525.00 | 512.00 | 515.00 | 515.00 | -1.90% | 329,763 |
| Feb 12, 2026 | 532.20 | 546.70 | 524.30 | 524.95 | 524.95 | -0.56% | 173,336 |
| Feb 11, 2026 | 537.05 | 538.20 | 525.10 | 527.91 | 527.91 | -2.04% | 184,805 |
| Feb 10, 2026 | 535.05 | 552.80 | 527.20 | 538.90 | 538.90 | 0.52% | 258,534 |
| Feb 9, 2026 | 535.55 | 539.80 | 532.40 | 536.10 | 536.10 | -0.02% | 216,992 |
| Feb 6, 2026 | 534.90 | 538.60 | 527.30 | 536.20 | 536.20 | 0.22% | 93,027 |
| Feb 5, 2026 | 538.10 | 543.00 | 532.00 | 535.00 | 535.00 | -0.17% | 40,588 |
| Feb 4, 2026 | 531.05 | 537.40 | 523.55 | 535.90 | 535.90 | -1.38% | 35,694 |
| Feb 3, 2026 | 543.35 | 543.40 | 523.00 | 543.40 | 543.40 | 0.28% | 524,859 |
| Feb 2, 2026 | 546.90 | 549.00 | 532.70 | 541.90 | 541.90 | -1.05% | 124,550 |
| Jan 30, 2026 | 547.05 | 551.20 | 542.00 | 547.65 | 547.65 | 0.82% | 19,185 |
| Jan 29, 2026 | 542.80 | 551.40 | 540.70 | 543.20 | 543.20 | -2.30% | 407,841 |
| Jan 28, 2026 | 569.85 | 567.10 | 535.40 | 556.00 | 556.00 | -4.19% | 738,998 |
| Jan 27, 2026 | 585.85 | 593.30 | 571.70 | 580.31 | 580.31 | -1.64% | 86,530 |
| Jan 26, 2026 | 589.55 | 593.50 | 585.30 | 590.00 | 590.00 | -0.24% | 111,997 |
| Jan 23, 2026 | 593.05 | 596.50 | 586.60 | 591.40 | 591.40 | -0.32% | 14,766 |
| Jan 22, 2026 | 598.40 | 598.00 | 590.00 | 593.28 | 593.28 | 1.33% | 764,708 |
| Jan 21, 2026 | 575.05 | 587.00 | 575.20 | 585.50 | 585.50 | 2.72% | 42,426 |
| Jan 20, 2026 | 575.75 | 580.10 | 564.20 | 570.00 | 570.00 | -2.20% | 199,682 |
| Jan 19, 2026 | 588.50 | 590.20 | 580.00 | 582.80 | 582.80 | -5.57% | 83,908 |
| Jan 16, 2026 | 625.05 | 627.30 | 602.40 | 617.17 | 617.17 | -1.88% | 326,713 |
| Jan 15, 2026 | 642.60 | 657.00 | 622.60 | 629.00 | 629.00 | -1.33% | 108,240 |
| Jan 14, 2026 | 640.00 | 651.90 | 635.60 | 637.50 | 637.50 | -1.44% | 50,994 |
| Jan 13, 2026 | 644.00 | 657.00 | 630.00 | 646.80 | 646.80 | -0.29% | 7,742 |
| Jan 12, 2026 | 652.50 | 654.00 | 643.60 | 648.70 | 648.70 | -0.26% | 356,168 |
| Jan 9, 2026 | 629.05 | 654.20 | 635.10 | 650.40 | 650.40 | 2.51% | 47,982 |
| Jan 8, 2026 | 624.00 | 637.00 | 622.30 | 634.50 | 634.50 | 0.51% | 90,450 |
| Jan 7, 2026 | 642.50 | 644.90 | 619.50 | 631.30 | 631.30 | -2.03% | 55,081 |
| Jan 6, 2026 | 638.70 | 646.90 | 631.70 | 644.40 | 644.40 | 0.47% | 58,331 |
| Jan 5, 2026 | 642.60 | 649.10 | 635.70 | 641.40 | 641.40 | -0.02% | 277,256 |
| Jan 2, 2026 | 640.00 | 646.10 | 622.70 | 641.50 | 641.50 | -0.23% | 12,403 |
| Dec 31, 2025 | 633.55 | 645.00 | 635.10 | 643.00 | 643.00 | 0.74% | 2,413 |
| Dec 30, 2025 | 631.45 | 641.40 | 624.50 | 638.28 | 638.28 | 0.83% | 3,112 |
| Dec 29, 2025 | 632.50 | 635.50 | 629.30 | 633.00 | 633.00 | -0.28% | 54,074 |
| Dec 24, 2025 | 632.30 | 634.80 | 629.10 | 634.80 | 634.80 | 1.03% | 1,830 |
| Dec 23, 2025 | 627.65 | 639.60 | 611.20 | 628.30 | 628.30 | 0.02% | 213,123 |
| Dec 22, 2025 | 630.00 | 634.80 | 625.70 | 628.20 | 628.20 | -0.55% | 85,526 |
| Dec 19, 2025 | 628.00 | 640.00 | 621.40 | 631.70 | 631.70 | 0.29% | 446,091 |
| Dec 18, 2025 | 629.55 | 654.90 | 611.80 | 629.90 | 629.90 | -0.30% | 188,822 |
| Dec 17, 2025 | 635.05 | 636.00 | 624.60 | 631.80 | 631.80 | 1.46% | 295,525 |
| Dec 16, 2025 | 621.05 | 637.90 | 622.10 | 622.69 | 622.69 | -0.78% | 1,313,448 |
| Dec 15, 2025 | 626.40 | 636.60 | 625.00 | 627.60 | 627.60 | 0.50% | 121,492 |
| Dec 12, 2025 | 625.25 | 632.10 | 620.10 | 624.50 | 624.50 | 0.54% | 163,552 |
| Dec 11, 2025 | 625.05 | 630.70 | 618.80 | 621.16 | 621.16 | 0.38% | 353,312 |
| Dec 10, 2025 | 615.05 | 624.40 | 597.40 | 618.80 | 618.80 | 0.34% | 304,489 |
| Dec 9, 2025 | 622.50 | 624.00 | 614.80 | 616.70 | 616.70 | -1.36% | 167,958 |
| Dec 8, 2025 | 622.50 | 626.90 | 619.00 | 625.20 | 625.20 | -0.21% | 398,890 |
| Dec 5, 2025 | 630.70 | 631.20 | 621.90 | 626.50 | 626.50 | -1.06% | 6,869 |
| Dec 4, 2025 | 634.80 | 634.70 | 630.90 | 633.20 | 633.20 | 0.46% | 202,127 |
| Dec 3, 2025 | 631.35 | 655.00 | 624.80 | 630.30 | 630.30 | -0.93% | 17,427 |
| Dec 2, 2025 | 638.00 | 646.80 | 632.20 | 636.20 | 636.20 | -0.67% | 52,267 |
| Dec 1, 2025 | 634.60 | 646.30 | 632.70 | 640.50 | 635.03 | 0.79% | 271,348 |
| Nov 28, 2025 | 628.00 | 637.20 | 627.80 | 635.50 | 630.08 | 1.61% | 87,354 |
| Nov 27, 2025 | 625.35 | 628.80 | 621.90 | 625.40 | 620.06 | 0.08% | 808,909 |
| Nov 26, 2025 | 623.05 | 628.00 | 617.90 | 624.92 | 619.59 | 0.92% | 503,948 |
| Nov 25, 2025 | 621.15 | 623.60 | 613.80 | 619.20 | 613.92 | -0.51% | 313,076 |
| Nov 24, 2025 | 630.30 | 630.90 | 620.70 | 622.40 | 617.09 | 0.57% | 1,193,891 |
| Nov 21, 2025 | 611.05 | 622.40 | 594.40 | 618.90 | 613.62 | -0.42% | 1,049,756 |
| Nov 20, 2025 | 615.05 | 626.80 | 612.00 | 621.50 | 616.20 | 1.62% | 29,628 |
| Nov 19, 2025 | 608.60 | 626.10 | 602.80 | 611.60 | 606.38 | 0.05% | 91,688 |
| Nov 18, 2025 | 614.00 | 618.40 | 605.50 | 611.30 | 606.08 | -2.19% | 21,275 |
| Nov 17, 2025 | 631.35 | 637.40 | 620.30 | 625.00 | 619.67 | -1.88% | 273,686 |
| Nov 14, 2025 | 633.05 | 643.80 | 628.55 | 637.00 | 631.56 | 0.03% | 71,791 |
| Nov 13, 2025 | 650.00 | 654.50 | 635.90 | 636.80 | 631.37 | -1.42% | 477,562 |
| Nov 12, 2025 | 637.05 | 650.30 | 635.60 | 646.00 | 640.49 | 2.07% | 317,462 |
| Nov 11, 2025 | 620.70 | 639.10 | 621.20 | 632.90 | 627.50 | 2.33% | 187,628 |
| Nov 10, 2025 | 616.10 | 620.70 | 611.20 | 618.48 | 613.20 | 2.53% | 270,749 |
| Nov 7, 2025 | 602.70 | 618.10 | 592.70 | 603.20 | 598.05 | -0.83% | 55,924 |
| Nov 6, 2025 | 609.15 | 616.90 | 598.50 | 608.24 | 603.05 | -0.82% | 24,748 |
| Nov 5, 2025 | 598.20 | 617.50 | 591.10 | 613.29 | 608.05 | 0.62% | 111,941 |
| Nov 4, 2025 | 610.00 | 612.50 | 602.00 | 609.51 | 604.31 | -0.52% | 10,849 |
| Nov 3, 2025 | 612.70 | 628.00 | 609.50 | 612.70 | 607.47 | 0.10% | 138,023 |
| Oct 31, 2025 | 607.25 | 613.50 | 605.60 | 612.10 | 606.88 | 0.33% | 60,521 |
| Oct 30, 2025 | 618.80 | 618.70 | 605.10 | 610.10 | 604.89 | -1.09% | 28,269 |
| Oct 29, 2025 | 610.40 | 619.70 | 610.00 | 616.80 | 611.54 | 1.68% | 59,459 |
| Oct 28, 2025 | 606.00 | 617.00 | 606.50 | 606.60 | 601.42 | -0.85% | 41,793 |
| Oct 27, 2025 | 615.05 | 616.30 | 595.90 | 611.80 | 606.58 | -0.20% | 95,508 |
| Oct 24, 2025 | 627.05 | 624.20 | 609.00 | 613.00 | 607.77 | -1.26% | 119,833 |
| Oct 23, 2025 | 620.60 | 631.70 | 620.40 | 620.80 | 615.50 | 0.31% | 276,106 |
| Oct 22, 2025 | 613.75 | 623.20 | 607.00 | 618.86 | 613.58 | 0.33% | 97,865 |
| Oct 21, 2025 | 614.90 | 619.60 | 539.42 | 616.80 | 611.54 | 0.52% | 57,974 |
| Oct 20, 2025 | 606.00 | 614.10 | 590.10 | 613.60 | 608.36 | 2.78% | 251,564 |
| Oct 17, 2025 | 597.05 | 607.90 | 588.50 | 597.00 | 591.91 | -0.28% | 346,861 |
| Oct 16, 2025 | 591.55 | 611.00 | 585.80 | 598.70 | 593.59 | 0.45% | 696,488 |
| Oct 15, 2025 | 620.00 | 617.20 | 562.10 | 596.00 | 590.91 | 11.99% | 307,762 |