LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMHF)
OTCMKTS
· Delayed Price · Currency is USD
580.01
-1.49 (-0.26%)
At close: Mar 6, 2026
LVMHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 574.90 | 590.00 | 570.10 | 580.01 | 580.01 | -0.26% | 2,221 |
| Mar 5, 2026 | 594.52 | 598.00 | 580.75 | 581.50 | 581.50 | -2.72% | 2,521 |
| Mar 4, 2026 | 581.50 | 601.29 | 581.50 | 597.75 | 597.75 | 1.22% | 1,335 |
| Mar 3, 2026 | 581.17 | 595.08 | 570.81 | 590.55 | 590.55 | -3.03% | 33,039 |
| Mar 2, 2026 | 615.00 | 615.78 | 606.67 | 609.00 | 609.00 | -4.85% | 2,651 |
| Feb 27, 2026 | 647.15 | 649.55 | 635.00 | 640.02 | 640.02 | -1.09% | 2,209 |
| Feb 26, 2026 | 661.40 | 661.40 | 645.00 | 647.10 | 647.10 | -1.32% | 726 |
| Feb 25, 2026 | 658.16 | 658.16 | 647.69 | 655.76 | 655.76 | -0.74% | 21,181 |
| Feb 24, 2026 | 660.00 | 667.80 | 658.16 | 660.62 | 660.62 | 0.62% | 1,116 |
| Feb 23, 2026 | 665.39 | 665.44 | 651.10 | 656.54 | 656.54 | 0.50% | 2,041 |
| Feb 20, 2026 | 642.74 | 658.50 | 637.57 | 653.30 | 653.30 | 3.15% | 1,577 |
| Feb 19, 2026 | 624.20 | 633.33 | 615.00 | 633.33 | 633.33 | 0.12% | 889 |
| Feb 18, 2026 | 625.59 | 638.10 | 618.72 | 632.60 | 632.60 | 1.91% | 16,304 |
| Feb 17, 2026 | 616.53 | 627.63 | 616.53 | 620.75 | 620.75 | 1.76% | 1,426 |
| Feb 13, 2026 | 604.00 | 619.06 | 604.00 | 610.00 | 610.00 | -2.84% | 1,219 |
| Feb 12, 2026 | 627.32 | 630.92 | 617.00 | 627.80 | 627.80 | 0.12% | 1,431 |
| Feb 11, 2026 | 623.04 | 633.00 | 623.04 | 627.03 | 627.03 | -1.80% | 630 |
| Feb 10, 2026 | 636.28 | 646.25 | 633.13 | 638.52 | 638.52 | 1.30% | 681 |
| Feb 9, 2026 | 636.00 | 650.02 | 630.00 | 630.34 | 630.34 | -0.89% | 4,374 |
| Feb 6, 2026 | 636.44 | 636.44 | 629.98 | 636.00 | 636.00 | 1.00% | 1,881 |
| Feb 5, 2026 | 629.20 | 637.34 | 627.45 | 629.71 | 629.71 | -0.38% | 1,403 |
| Feb 4, 2026 | 630.05 | 638.00 | 619.38 | 632.13 | 632.13 | 1.58% | 1,657 |
| Feb 3, 2026 | 626.27 | 627.89 | 614.51 | 622.29 | 622.29 | -3.89% | 3,002 |
| Feb 2, 2026 | 645.39 | 647.47 | 636.00 | 647.47 | 647.47 | -0.17% | 1,176 |
| Jan 30, 2026 | 658.73 | 658.73 | 646.57 | 648.60 | 648.60 | -0.67% | 2,905 |
| Jan 29, 2026 | 655.00 | 661.62 | 647.00 | 653.00 | 653.00 | -0.50% | 1,672 |
| Jan 28, 2026 | 655.03 | 664.35 | 647.40 | 656.30 | 656.30 | -6.91% | 4,136 |
| Jan 27, 2026 | 703.00 | 711.04 | 680.76 | 705.00 | 705.00 | 0.97% | 5,100 |
| Jan 26, 2026 | 691.30 | 704.10 | 691.30 | 698.23 | 698.23 | 0.09% | 1,082 |
| Jan 23, 2026 | 696.35 | 700.00 | 684.02 | 697.59 | 697.59 | -0.56% | 1,309 |
| Jan 22, 2026 | 695.73 | 708.45 | 690.20 | 701.50 | 701.50 | 1.06% | 1,175 |
| Jan 21, 2026 | 685.03 | 703.30 | 680.00 | 694.15 | 694.15 | 4.23% | 1,262 |
| Jan 20, 2026 | 667.84 | 673.58 | 659.56 | 666.00 | 666.00 | -5.10% | 9,071 |
| Jan 16, 2026 | 712.85 | 712.85 | 700.00 | 701.80 | 701.80 | -3.92% | 2,154 |
| Jan 15, 2026 | 732.25 | 742.70 | 725.00 | 730.46 | 730.46 | -1.41% | 2,056 |
| Jan 14, 2026 | 743.62 | 761.62 | 738.00 | 740.94 | 740.94 | -1.42% | 722 |
| Jan 13, 2026 | 766.90 | 766.90 | 748.92 | 751.61 | 751.61 | -0.59% | 1,290 |
| Jan 12, 2026 | 761.00 | 761.00 | 747.95 | 756.10 | 756.10 | -0.08% | 1,897 |
| Jan 9, 2026 | 751.15 | 760.99 | 750.11 | 756.69 | 756.69 | 1.91% | 842 |
| Jan 8, 2026 | 737.47 | 742.95 | 722.15 | 742.50 | 742.50 | 0.32% | 1,636 |
| Jan 7, 2026 | 731.56 | 741.76 | 723.97 | 740.16 | 740.16 | -1.63% | 1,651 |
| Jan 6, 2026 | 752.48 | 756.69 | 744.31 | 752.40 | 752.40 | 0.32% | 1,027 |
| Jan 5, 2026 | 754.50 | 757.45 | 746.00 | 750.00 | 750.00 | -0.60% | 1,371 |
| Jan 2, 2026 | 751.65 | 757.48 | 750.00 | 754.50 | 754.50 | 0.06% | 1,193 |
| Dec 31, 2025 | 730.97 | 765.00 | 730.97 | 754.03 | 754.03 | 0.48% | 646 |
| Dec 30, 2025 | 747.20 | 753.94 | 744.40 | 750.39 | 750.39 | 0.59% | 1,197 |
| Dec 29, 2025 | 747.09 | 750.00 | 745.00 | 746.00 | 746.00 | -0.04% | 1,212 |
| Dec 26, 2025 | 755.00 | 755.00 | 745.40 | 746.30 | 746.30 | -0.03% | 577 |
| Dec 24, 2025 | 741.50 | 746.50 | 740.20 | 746.50 | 746.50 | 1.04% | 473 |
| Dec 23, 2025 | 741.50 | 741.50 | 736.50 | 738.83 | 738.83 | 0.02% | 1,148 |
| Dec 22, 2025 | 735.00 | 742.00 | 735.00 | 738.65 | 738.65 | 0.31% | 658 |
| Dec 19, 2025 | 743.50 | 747.44 | 736.34 | 736.34 | 736.34 | -0.78% | 2,055 |
| Dec 18, 2025 | 737.15 | 749.82 | 735.00 | 742.11 | 742.11 | 0.25% | 1,335 |
| Dec 17, 2025 | 741.87 | 743.33 | 735.00 | 740.24 | 740.24 | -0.22% | 888 |
| Dec 16, 2025 | 739.84 | 755.00 | 739.84 | 741.87 | 741.87 | 0.73% | 1,415 |
| Dec 15, 2025 | 744.35 | 744.35 | 731.57 | 736.53 | 736.53 | 0.27% | 4,991 |
| Dec 12, 2025 | 734.42 | 736.51 | 733.02 | 734.51 | 734.51 | -0.47% | 1,441 |
| Dec 11, 2025 | 736.72 | 741.00 | 730.85 | 737.99 | 737.99 | -1.40% | 1,201 |
| Dec 10, 2025 | 713.17 | 748.49 | 713.17 | 748.49 | 748.49 | 4.95% | 5,432 |
| Dec 9, 2025 | 711.44 | 721.35 | 711.44 | 713.16 | 713.16 | -1.25% | 847 |
| Dec 8, 2025 | 720.55 | 730.30 | 719.74 | 722.19 | 722.19 | -0.57% | 7,311 |
| Dec 5, 2025 | 719.86 | 733.24 | 719.86 | 726.37 | 726.37 | -1.43% | 1,232 |
| Dec 4, 2025 | 738.52 | 740.11 | 732.53 | 736.91 | 736.91 | -0.40% | 1,445 |
| Dec 3, 2025 | 725.96 | 740.53 | 725.96 | 739.88 | 739.88 | -0.34% | 1,424 |
| Dec 2, 2025 | 752.20 | 752.20 | 735.82 | 742.42 | 742.42 | 0.54% | 732 |
| Dec 1, 2025 | 745.00 | 750.00 | 738.30 | 738.42 | 732.12 | 0.06% | 1,038 |
| Nov 28, 2025 | 729.90 | 740.00 | 729.53 | 738.00 | 731.70 | 1.76% | 306 |
| Nov 26, 2025 | 716.85 | 726.46 | 716.85 | 725.25 | 719.06 | 1.10% | 1,884 |
| Nov 25, 2025 | 716.51 | 721.05 | 714.04 | 717.38 | 711.26 | 0.12% | 3,954 |
| Nov 24, 2025 | 724.05 | 724.05 | 713.58 | 716.51 | 710.40 | 0.72% | 1,310 |
| Nov 21, 2025 | 711.02 | 723.25 | 704.89 | 711.36 | 705.29 | 1.36% | 1,128 |
| Nov 20, 2025 | 713.50 | 722.00 | 700.50 | 701.83 | 695.84 | -0.34% | 1,408 |
| Nov 19, 2025 | 701.01 | 714.01 | 701.01 | 704.25 | 698.24 | 0.04% | 1,231 |
| Nov 18, 2025 | 705.56 | 715.43 | 700.00 | 704.00 | 697.99 | -1.57% | 509 |
| Nov 17, 2025 | 725.10 | 725.62 | 715.07 | 715.26 | 709.15 | -3.34% | 1,098 |
| Nov 14, 2025 | 733.15 | 746.91 | 733.15 | 740.00 | 733.68 | 0.54% | 14,634 |
| Nov 13, 2025 | 752.46 | 754.24 | 733.50 | 736.00 | 729.72 | -2.19% | 841 |
| Nov 12, 2025 | 752.15 | 753.49 | 741.50 | 752.46 | 746.04 | 2.06% | 1,977 |
| Nov 11, 2025 | 731.44 | 741.53 | 729.33 | 737.30 | 731.01 | 2.45% | 1,481 |
| Nov 10, 2025 | 717.10 | 720.00 | 709.33 | 719.65 | 713.51 | 2.64% | 1,685 |
| Nov 7, 2025 | 703.89 | 703.89 | 694.99 | 701.13 | 695.14 | 1.03% | 1,127 |
| Nov 6, 2025 | 705.00 | 705.00 | 690.50 | 694.00 | 688.08 | -1.91% | 3,771 |
| Nov 5, 2025 | 696.45 | 710.00 | 696.45 | 707.50 | 701.46 | 1.66% | 2,477 |
| Nov 4, 2025 | 694.25 | 702.98 | 694.25 | 695.92 | 689.98 | -1.46% | 16,814 |
| Nov 3, 2025 | 703.75 | 714.80 | 703.75 | 706.20 | 700.17 | -0.31% | 20,025 |
| Oct 31, 2025 | 700.57 | 708.38 | 698.19 | 708.38 | 702.33 | 1.00% | 2,264 |
| Oct 30, 2025 | 708.37 | 708.37 | 701.02 | 701.33 | 695.34 | -2.40% | 1,186 |
| Oct 29, 2025 | 707.89 | 723.00 | 707.89 | 718.56 | 712.43 | 0.46% | 12,422 |
| Oct 28, 2025 | 713.94 | 719.53 | 711.00 | 715.28 | 709.17 | 0.59% | 4,240 |
| Oct 27, 2025 | 710.50 | 715.48 | 701.10 | 711.10 | 705.02 | -0.01% | 2,901 |
| Oct 24, 2025 | 719.00 | 721.38 | 708.88 | 711.15 | 705.08 | -1.67% | 684 |
| Oct 23, 2025 | 725.00 | 730.00 | 717.01 | 723.25 | 717.08 | - | 2,642 |
| Oct 22, 2025 | 709.89 | 729.80 | 709.89 | 723.25 | 717.08 | 1.30% | 1,572 |
| Oct 21, 2025 | 717.50 | 720.00 | 711.45 | 714.00 | 707.90 | 0.14% | 1,447 |
| Oct 20, 2025 | 704.45 | 720.00 | 704.45 | 713.00 | 706.91 | 1.03% | 1,163 |
| Oct 17, 2025 | 699.16 | 710.00 | 699.16 | 705.73 | 699.71 | 0.82% | 829 |
| Oct 16, 2025 | 702.00 | 705.00 | 699.16 | 700.00 | 694.02 | 0.81% | 7,219 |
| Oct 15, 2025 | 696.94 | 698.00 | 683.18 | 694.40 | 688.47 | 7.16% | 2,578 |
| Oct 14, 2025 | 610.00 | 680.00 | 610.00 | 648.00 | 642.47 | 3.20% | 32,239 |
| Oct 13, 2025 | 634.92 | 634.92 | 618.41 | 627.92 | 622.56 | -0.70% | 1,444 |