LVMH Moët Hennessy - Louis Vuitton, Société Européenne (NEO:LV)
Canada
· Delayed Price · Currency is CAD 11.23
-0.11 (-0.97%)
At close: Mar 6, 2026
NEO:LV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.98 | 11.03 | 10.98 | 11.01 | - | -1.96% | 200 |
| Mar 6, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.97% | 177 |
| Mar 4, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1.25% | 102 |
| Mar 3, 2026 | 11.11 | 11.20 | 11.11 | 11.20 | 11.20 | -9.46% | 815 |
| Feb 26, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.57% | 1,201 |
| Feb 25, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.46% | 333 |
| Feb 24, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 1.45% | 501 |
| Feb 23, 2026 | 12.54 | 12.54 | 12.43 | 12.43 | 12.43 | 0.97% | 1,286 |
| Feb 20, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 4.32% | 254 |
| Feb 19, 2026 | 11.72 | 11.80 | 11.72 | 11.80 | 11.80 | -0.17% | 202 |
| Feb 18, 2026 | 11.83 | 11.83 | 11.82 | 11.82 | 11.82 | 3.05% | 302 |
| Feb 13, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -2.38% | 100 |
| Feb 12, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.42% | 140 |
| Feb 11, 2026 | 11.81 | 11.81 | 11.79 | 11.80 | 11.80 | -1.34% | 919 |
| Feb 10, 2026 | 11.93 | 11.96 | 11.93 | 11.96 | 11.96 | 1.18% | 401 |
| Feb 9, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.17% | 213 |
| Feb 6, 2026 | 11.98 | 11.98 | 11.96 | 11.96 | 11.96 | -0.42% | 906 |
| Feb 5, 2026 | 11.89 | 12.01 | 11.89 | 12.01 | 12.01 | 0.59% | 500 |
| Feb 4, 2026 | 11.80 | 11.94 | 11.80 | 11.94 | 11.94 | 1.88% | 230 |
| Feb 3, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -3.78% | 150 |
| Jan 30, 2026 | 12.19 | 12.19 | 12.15 | 12.18 | 12.18 | 0.74% | 1,215 |
| Jan 29, 2026 | 12.16 | 12.16 | 12.09 | 12.09 | 12.09 | 0.25% | 1,831 |
| Jan 28, 2026 | 12.13 | 12.20 | 12.06 | 12.06 | 12.06 | -5.49% | 2,303 |
| Jan 27, 2026 | 13.04 | 13.04 | 12.76 | 12.76 | 12.76 | -2.52% | 200 |
| Jan 26, 2026 | 13.13 | 13.13 | 13.09 | 13.09 | 13.09 | -1.21% | 1,480 |
| Jan 22, 2026 | 13.21 | 13.25 | 13.21 | 13.25 | 13.25 | 0.30% | 1,100 |
| Jan 21, 2026 | 12.90 | 13.21 | 12.90 | 13.21 | 13.21 | 4.02% | 1,600 |
| Jan 20, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.32% | 224 |
| Jan 19, 2026 | 13.54 | 13.54 | 12.77 | 12.87 | 12.87 | -5.16% | 1,608 |
| Jan 16, 2026 | 13.48 | 13.57 | 13.47 | 13.57 | 13.57 | -2.37% | 1,343 |
| Jan 15, 2026 | 14.10 | 14.10 | 13.83 | 13.90 | 13.90 | -1.35% | 2,003 |
| Jan 8, 2026 | 13.96 | 14.12 | 13.96 | 14.09 | 14.09 | 0.43% | 1,000 |
| Jan 7, 2026 | 13.87 | 14.04 | 13.87 | 14.03 | 14.03 | -2.30% | 356 |
| Jan 6, 2026 | 14.16 | 14.36 | 14.16 | 14.36 | 14.36 | 0.14% | 414 |
| Jan 2, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.28% | 106 |
| Dec 31, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.92% | 200 |
| Dec 29, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.36% | 179 |
| Dec 22, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.85% | 126 |
| Dec 19, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.57% | 303 |
| Dec 17, 2025 | 14.03 | 14.03 | 14.02 | 14.02 | 14.02 | -1.34% | 202 |
| Dec 16, 2025 | 14.21 | 14.22 | 14.21 | 14.21 | 14.21 | 3.50% | 601 |
| Dec 9, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.15% | 1,000 |
| Dec 8, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.08% | 800 |
| Dec 5, 2025 | 13.87 | 13.90 | 13.87 | 13.90 | 13.90 | -1.00% | 1,950 |
| Dec 3, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -1.68% | 1,600 |
| Dec 2, 2025 | 14.28 | 14.28 | 14.27 | 14.28 | 14.16 | 1.56% | 820 |
| Nov 28, 2025 | 14.09 | 14.09 | 14.06 | 14.06 | 13.94 | 0.50% | 800 |
| Nov 27, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.87 | 0.79% | 352 |
| Nov 26, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.76 | 0.73% | 146 |
| Nov 25, 2025 | 13.80 | 13.80 | 13.78 | 13.78 | 13.66 | -0.43% | 340 |
| Nov 24, 2025 | 13.88 | 13.88 | 13.84 | 13.84 | 13.72 | -0.14% | 208 |
| Nov 21, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.74 | 2.21% | 2,000 |
| Nov 20, 2025 | 13.61 | 13.61 | 13.56 | 13.56 | 13.44 | -0.29% | 813 |
| Nov 19, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.48 | -0.29% | 123 |
| Nov 18, 2025 | 13.55 | 13.64 | 13.53 | 13.64 | 13.52 | -1.52% | 583 |
| Nov 17, 2025 | 13.88 | 13.88 | 13.85 | 13.85 | 13.73 | -2.26% | 806 |
| Nov 14, 2025 | 14.17 | 14.17 | 14.16 | 14.17 | 14.05 | 0.57% | 306 |
| Nov 13, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 13.97 | 0.50% | 223 |
| Nov 12, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 13.90 | -0.36% | 104 |
| Nov 11, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 13.95 | 1.37% | 121 |
| Nov 10, 2025 | 13.80 | 13.88 | 13.77 | 13.88 | 13.76 | 3.04% | 600 |
| Nov 7, 2025 | 13.48 | 13.48 | 13.47 | 13.47 | 13.36 | -0.07% | 431 |
| Nov 6, 2025 | 13.35 | 13.48 | 13.31 | 13.48 | 13.37 | -0.59% | 1,185 |
| Nov 4, 2025 | 13.57 | 13.57 | 13.56 | 13.56 | 13.44 | -1.31% | 1,416 |
| Nov 3, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.62 | 1.25% | 440 |
| Oct 31, 2025 | 13.53 | 13.57 | 13.53 | 13.57 | 13.45 | -1.31% | 421 |
| Oct 29, 2025 | 13.64 | 13.75 | 13.64 | 13.75 | 13.63 | 0.59% | 305 |
| Oct 28, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.55 | 0.44% | 233 |
| Oct 27, 2025 | 13.53 | 13.62 | 13.53 | 13.61 | 13.49 | -0.07% | 447 |
| Oct 24, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.50 | -1.94% | 100 |
| Oct 23, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.77 | -0.43% | 133 |
| Oct 22, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.83 | 2.20% | 195 |
| Oct 20, 2025 | 13.62 | 13.65 | 13.59 | 13.65 | 13.53 | 0.44% | 1,440 |
| Oct 17, 2025 | 13.52 | 13.59 | 13.49 | 13.59 | 13.47 | 1.19% | 1,596 |
| Oct 16, 2025 | 13.40 | 13.43 | 13.34 | 13.43 | 13.32 | 0.75% | 1,595 |
| Oct 15, 2025 | 13.26 | 13.36 | 13.26 | 13.33 | 13.22 | 1.91% | 1,969 |
| Oct 14, 2025 | 11.80 | 13.13 | 11.80 | 13.08 | 12.97 | 2.43% | 1,420 |
| Oct 8, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.66 | 2.49% | 1,158 |
| Oct 7, 2025 | 12.42 | 12.48 | 12.39 | 12.46 | 12.35 | 1.80% | 2,050 |
| Oct 6, 2025 | 11.99 | 12.24 | 11.96 | 12.24 | 12.14 | 0.49% | 1,184 |
| Oct 3, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.08 | -0.16% | 150 |
| Oct 2, 2025 | 12.11 | 12.20 | 12.11 | 12.20 | 12.10 | 2.95% | 944 |
| Oct 1, 2025 | 11.74 | 11.85 | 11.74 | 11.85 | 11.75 | 2.16% | 1,983 |
| Sep 30, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.50 | -0.85% | 1,100 |
| Sep 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.60 | 1.92% | 581 |
| Sep 26, 2025 | 11.39 | 11.49 | 11.39 | 11.48 | 11.38 | 1.23% | 516 |
| Sep 25, 2025 | 11.33 | 11.34 | 11.33 | 11.34 | 11.24 | -0.26% | 387 |
| Sep 24, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.27 | 1.16% | 109 |
| Sep 22, 2025 | 11.31 | 11.31 | 11.24 | 11.24 | 11.14 | -2.60% | 1,248 |
| Sep 18, 2025 | 11.60 | 11.60 | 11.54 | 11.54 | 11.44 | 2.30% | 400 |
| Sep 17, 2025 | 11.32 | 11.32 | 11.28 | 11.28 | 11.18 | -0.53% | 800 |
| Sep 16, 2025 | 11.35 | 11.35 | 11.34 | 11.34 | 11.24 | 0.80% | 1,624 |
| Sep 15, 2025 | 11.19 | 11.25 | 11.19 | 11.25 | 11.15 | 3.02% | 1,400 |