LVMH Moët Hennessy - Louis Vuitton, Société Européenne (NEO:LV)
Canada
· Delayed Price · Currency is CAD 10.06
-0.30 (-2.90%)
Apr 28, 2026, 3:50 PM EST
NEO:LV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.14 | 10.14 | 10.06 | 10.06 | 10.06 | -2.33% | 2,273 |
| Apr 27, 2026 | 10.32 | 10.34 | 10.30 | 10.30 | 10.30 | -3.29% | 1,530 |
| Apr 24, 2026 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 1.91% | 700 |
| Apr 23, 2026 | 10.55 | 10.55 | 10.45 | 10.45 | 10.45 | -1.42% | 2,308 |
| Apr 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.84% | 192 |
| Apr 20, 2026 | 10.96 | 10.96 | 10.84 | 10.91 | 10.91 | -0.73% | 1,226 |
| Apr 17, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 2.23% | 225 |
| Apr 16, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.92% | 203 |
| Apr 15, 2026 | 10.74 | 10.85 | 10.74 | 10.85 | 10.85 | 1.12% | 1,061 |
| Apr 14, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 3.97% | 155 |
| Apr 13, 2026 | 10.72 | 10.72 | 10.32 | 10.32 | 10.32 | -4.44% | 940 |
| Apr 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.28% | 150 |
| Apr 9, 2026 | 10.72 | 10.83 | 10.72 | 10.83 | 10.83 | -3.04% | 300 |
| Apr 8, 2026 | 11.24 | 11.24 | 11.17 | 11.17 | 11.17 | 6.58% | 1,693 |
| Apr 7, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.06% | 530 |
| Apr 2, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.78% | 120 |
| Mar 30, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.88% | 1,168 |
| Mar 27, 2026 | 10.17 | 10.17 | 10.10 | 10.10 | 10.10 | -2.13% | 330 |
| Mar 25, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.71% | 100 |
| Mar 23, 2026 | 10.50 | 10.55 | 10.43 | 10.50 | 10.50 | 3.75% | 1,330 |
| Mar 20, 2026 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | -1.27% | 1,607 |
| Mar 19, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.82% | 200 |
| Mar 18, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.67% | 250 |
| Mar 17, 2026 | 10.52 | 10.52 | 10.51 | 10.51 | 10.51 | -2.05% | 201 |
| Mar 16, 2026 | 10.45 | 10.73 | 10.45 | 10.73 | 10.73 | 1.61% | 1,982 |
| Mar 13, 2026 | 10.97 | 10.97 | 10.56 | 10.56 | 10.56 | -4.35% | 1,838 |
| Mar 12, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.27% | 104 |
| Mar 9, 2026 | 10.98 | 11.03 | 10.98 | 11.01 | 11.01 | -1.96% | 2,903 |
| 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 |