LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LON:0HAU)
London
· Delayed Price · Currency is GBP · Price in EUR 454.75
-4.90 (-1.07%)
At close: Apr 28, 2026
LON:0HAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 474.00 | 474.25 | 466.45 | 467.15 | 459.65 | -0.57% | 77,281 |
| Apr 24, 2026 | 470.05 | 474.85 | 464.30 | 469.85 | 462.31 | -0.03% | 449,749 |
| Apr 23, 2026 | 470.15 | 477.60 | 468.20 | 470.00 | 462.45 | -2.84% | 235,321 |
| Apr 22, 2026 | 482.98 | 488.75 | 473.70 | 483.75 | 475.98 | -1.36% | 398,519 |
| Apr 21, 2026 | 490.98 | 505.90 | 485.97 | 490.40 | 482.53 | -0.02% | 1,759,060 |
| Apr 20, 2026 | 488.90 | 492.60 | 484.50 | 490.50 | 482.62 | -1.38% | 382,202 |
| Apr 17, 2026 | 485.75 | 503.70 | 483.50 | 497.35 | 489.36 | 2.75% | 214,627 |
| Apr 16, 2026 | 481.85 | 489.95 | 482.05 | 484.05 | 476.28 | 0.45% | 248,365 |
| Apr 15, 2026 | 478.98 | 483.45 | 468.05 | 481.90 | 474.16 | 1.24% | 207,326 |
| Apr 14, 2026 | 474.53 | 487.35 | 466.75 | 476.00 | 468.36 | -1.11% | 351,728 |
| Apr 13, 2026 | 476.58 | 481.75 | 473.00 | 481.35 | 473.62 | -0.40% | 133,476 |
| Apr 10, 2026 | 487.25 | 492.80 | 483.30 | 483.30 | 475.54 | -1.98% | 480,520 |
| Apr 9, 2026 | 491.75 | 507.90 | 475.80 | 493.05 | 485.13 | -1.39% | 625,979 |
| Apr 8, 2026 | 494.80 | 505.40 | 472.25 | 500.00 | 491.97 | 7.10% | 194,035 |
| Apr 7, 2026 | 475.00 | 481.65 | 464.75 | 466.85 | 459.35 | -0.59% | 140,644 |
| Apr 2, 2026 | 467.45 | 477.50 | 458.30 | 469.60 | 462.06 | -1.59% | 34,818 |
| Apr 1, 2026 | 472.00 | 478.45 | 465.55 | 477.20 | 469.54 | 3.04% | 724,161 |
| Mar 31, 2026 | 462.10 | 466.95 | 459.40 | 463.10 | 455.66 | -0.12% | 16,940 |
| Mar 30, 2026 | 455.73 | 463.65 | 454.65 | 463.65 | 456.21 | 1.73% | 69,143 |
| Mar 27, 2026 | 457.00 | 459.75 | 453.25 | 455.75 | 448.43 | -0.56% | 124,795 |
| Mar 26, 2026 | 450.00 | 465.90 | 438.40 | 458.30 | 450.94 | -0.88% | 149,097 |
| Mar 25, 2026 | 465.00 | 468.00 | 452.65 | 462.35 | 454.93 | -0.91% | 216,031 |
| Mar 24, 2026 | 470.40 | 483.15 | 456.85 | 466.60 | 459.11 | 3.46% | 217,497 |
| Mar 23, 2026 | 451.05 | 480.70 | 451.00 | 451.00 | 443.76 | -1.52% | 176,493 |
| Mar 20, 2026 | 464.00 | 468.75 | 453.73 | 457.95 | 450.60 | -1.19% | 122,838 |
| Mar 19, 2026 | 461.53 | 465.00 | 458.90 | 463.45 | 456.01 | -1.09% | 161,700 |
| Mar 18, 2026 | 475.00 | 483.00 | 464.60 | 468.55 | 461.03 | -0.78% | 82,195 |
| Mar 17, 2026 | 484.98 | 494.10 | 470.90 | 472.25 | 464.67 | -1.41% | 157,304 |
| Mar 16, 2026 | 476.68 | 480.65 | 468.05 | 478.98 | 471.29 | 1.11% | 150,908 |
| Mar 13, 2026 | 490.00 | 493.10 | 470.70 | 473.70 | 466.09 | -4.23% | 127,980 |
| Mar 12, 2026 | 494.98 | 497.45 | 490.50 | 494.60 | 486.66 | -1.14% | 125,318 |
| Mar 11, 2026 | 500.00 | 504.60 | 497.75 | 500.30 | 492.27 | -0.75% | 315,427 |
| Mar 10, 2026 | 505.55 | 512.30 | 498.75 | 504.10 | 496.01 | 1.29% | 126,859 |
| Mar 9, 2026 | 492.03 | 500.20 | 488.00 | 497.70 | 489.71 | -2.39% | 59,726 |
| Mar 6, 2026 | 510.40 | 519.50 | 496.85 | 509.90 | 501.71 | 0.28% | 55,142 |
| Mar 5, 2026 | 500.00 | 510.30 | 498.00 | 508.50 | 500.34 | 0.22% | 100,654 |
| Mar 4, 2026 | 512.20 | 509.90 | 498.90 | 507.40 | 499.25 | 1.04% | 46,225 |
| Mar 3, 2026 | 510.00 | 513.60 | 496.60 | 502.20 | 494.14 | -3.56% | 396,467 |
| Mar 2, 2026 | 506.00 | 528.80 | 510.00 | 520.76 | 512.40 | -4.29% | 56,665 |
| Feb 27, 2026 | 549.05 | 550.00 | 538.80 | 544.10 | 535.36 | -1.36% | 222,375 |
| Feb 26, 2026 | 548.00 | 558.65 | 548.60 | 551.60 | 542.74 | -0.25% | 81,258 |
| Feb 25, 2026 | 570.00 | 568.20 | 549.30 | 553.00 | 544.12 | -1.53% | 23,838 |
| Feb 24, 2026 | 554.00 | 569.00 | 460.06 | 561.60 | 552.58 | 0.65% | 221,993 |
| Feb 23, 2026 | 560.00 | 569.50 | 537.00 | 558.00 | 549.04 | 0.65% | 198,353 |
| Feb 20, 2026 | 546.80 | 559.00 | 540.80 | 554.42 | 545.52 | 4.79% | 150,187 |
| Feb 19, 2026 | 529.05 | 533.60 | 523.50 | 529.10 | 520.60 | 0.02% | 365,519 |
| Feb 18, 2026 | 528.40 | 534.50 | 518.50 | 529.00 | 520.51 | 0.25% | 177,871 |
| Feb 17, 2026 | 514.50 | 529.00 | 505.90 | 527.70 | 519.23 | 1.65% | 46,400 |
| Feb 16, 2026 | 522.00 | 527.70 | 502.20 | 519.11 | 510.77 | 0.80% | 1,261,867 |
| Feb 13, 2026 | 524.00 | 525.00 | 512.00 | 515.00 | 506.73 | -1.90% | 329,763 |
| Feb 12, 2026 | 532.20 | 546.70 | 524.30 | 524.95 | 516.52 | -0.56% | 173,336 |
| Feb 11, 2026 | 537.05 | 538.20 | 525.10 | 527.91 | 519.43 | -2.04% | 184,805 |
| Feb 10, 2026 | 535.05 | 552.80 | 527.20 | 538.90 | 530.25 | 0.52% | 258,534 |
| Feb 9, 2026 | 535.55 | 539.80 | 532.40 | 536.10 | 527.49 | -0.02% | 216,992 |
| Feb 6, 2026 | 534.90 | 538.60 | 527.30 | 536.20 | 527.59 | 0.22% | 93,027 |
| Feb 5, 2026 | 538.10 | 543.00 | 532.00 | 535.00 | 526.41 | -0.17% | 40,588 |
| Feb 4, 2026 | 531.05 | 537.40 | 523.55 | 535.90 | 527.30 | -1.38% | 35,694 |
| Feb 3, 2026 | 543.35 | 543.40 | 523.00 | 543.40 | 534.68 | 0.28% | 524,859 |
| Feb 2, 2026 | 546.90 | 549.00 | 532.70 | 541.90 | 533.20 | -1.05% | 124,550 |
| Jan 30, 2026 | 547.05 | 551.20 | 542.00 | 547.65 | 538.86 | 0.82% | 19,185 |
| Jan 29, 2026 | 542.80 | 551.40 | 540.70 | 543.20 | 534.48 | -2.30% | 407,841 |
| Jan 28, 2026 | 569.85 | 567.10 | 535.40 | 556.00 | 547.07 | -4.19% | 738,998 |
| Jan 27, 2026 | 585.85 | 593.30 | 571.70 | 580.31 | 571.00 | -1.64% | 86,530 |
| Jan 26, 2026 | 589.55 | 593.50 | 585.30 | 590.00 | 580.53 | -0.24% | 111,997 |
| Jan 23, 2026 | 593.05 | 596.50 | 586.60 | 591.40 | 581.90 | -0.32% | 14,766 |
| Jan 22, 2026 | 598.40 | 598.00 | 590.00 | 593.28 | 583.76 | 1.33% | 764,708 |
| Jan 21, 2026 | 575.05 | 587.00 | 575.20 | 585.50 | 576.10 | 2.72% | 42,426 |
| Jan 20, 2026 | 575.75 | 580.10 | 564.20 | 570.00 | 560.85 | -2.20% | 199,682 |
| Jan 19, 2026 | 588.50 | 590.20 | 580.00 | 582.80 | 573.44 | -5.57% | 83,908 |
| Jan 16, 2026 | 625.05 | 627.30 | 602.40 | 617.17 | 607.26 | -1.88% | 326,713 |
| Jan 15, 2026 | 642.60 | 657.00 | 622.60 | 629.00 | 618.90 | -1.33% | 108,240 |
| Jan 14, 2026 | 640.00 | 651.90 | 635.60 | 637.50 | 627.26 | -1.44% | 50,994 |
| Jan 13, 2026 | 644.00 | 657.00 | 630.00 | 646.80 | 636.42 | -0.29% | 7,742 |
| Jan 12, 2026 | 652.50 | 654.00 | 643.60 | 648.70 | 638.28 | -0.26% | 356,168 |
| Jan 9, 2026 | 629.05 | 654.20 | 635.10 | 650.40 | 639.96 | 2.51% | 47,982 |
| Jan 8, 2026 | 624.00 | 637.00 | 622.30 | 634.50 | 624.31 | 0.51% | 90,450 |
| Jan 7, 2026 | 642.50 | 644.90 | 619.50 | 631.30 | 621.16 | -2.03% | 55,081 |
| Jan 6, 2026 | 638.70 | 646.90 | 631.70 | 644.40 | 634.05 | 0.47% | 58,331 |
| Jan 5, 2026 | 642.60 | 649.10 | 635.70 | 641.40 | 631.10 | -0.02% | 277,256 |
| Jan 2, 2026 | 640.00 | 646.10 | 622.70 | 641.50 | 631.20 | -0.23% | 12,403 |
| Dec 31, 2025 | 633.55 | 645.00 | 635.10 | 643.00 | 632.68 | 0.74% | 2,413 |
| Dec 30, 2025 | 631.45 | 641.40 | 624.50 | 638.28 | 628.03 | 0.83% | 3,112 |
| Dec 29, 2025 | 632.50 | 635.50 | 629.30 | 633.00 | 622.84 | -0.28% | 54,074 |
| Dec 24, 2025 | 632.30 | 634.80 | 629.10 | 634.80 | 624.61 | 1.03% | 1,830 |
| Dec 23, 2025 | 627.65 | 639.60 | 611.20 | 628.30 | 618.21 | 0.02% | 213,123 |
| Dec 22, 2025 | 630.00 | 634.80 | 625.70 | 628.20 | 618.11 | -0.55% | 85,526 |
| Dec 19, 2025 | 628.00 | 640.00 | 621.40 | 631.70 | 621.56 | 0.29% | 446,091 |
| Dec 18, 2025 | 629.55 | 654.90 | 611.80 | 629.90 | 619.79 | -0.30% | 188,822 |
| Dec 17, 2025 | 635.05 | 636.00 | 624.60 | 631.80 | 621.66 | 1.46% | 295,525 |
| Dec 16, 2025 | 621.05 | 637.90 | 622.10 | 622.69 | 612.69 | -0.78% | 1,313,448 |
| Dec 15, 2025 | 626.40 | 636.60 | 625.00 | 627.60 | 617.52 | 0.50% | 121,492 |
| Dec 12, 2025 | 625.25 | 632.10 | 620.10 | 624.50 | 614.47 | 0.54% | 163,552 |
| Dec 11, 2025 | 625.05 | 630.70 | 618.80 | 621.16 | 611.19 | 0.38% | 353,312 |
| Dec 10, 2025 | 615.05 | 624.40 | 597.40 | 618.80 | 608.86 | 0.34% | 304,489 |
| Dec 9, 2025 | 622.50 | 624.00 | 614.80 | 616.70 | 606.80 | -1.36% | 167,958 |
| Dec 8, 2025 | 622.50 | 626.90 | 619.00 | 625.20 | 615.16 | -0.21% | 398,890 |
| Dec 5, 2025 | 630.70 | 631.20 | 621.90 | 626.50 | 616.44 | -1.06% | 6,869 |
| Dec 4, 2025 | 634.80 | 634.70 | 630.90 | 633.20 | 623.03 | 0.46% | 202,127 |
| Dec 3, 2025 | 631.35 | 655.00 | 624.80 | 630.30 | 620.18 | -0.93% | 17,427 |
| Dec 2, 2025 | 638.00 | 646.80 | 632.20 | 636.20 | 625.99 | -0.67% | 52,267 |