LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMHF)
OTCMKTS
· Delayed Price · Currency is USD
726.37
-10.54 (-1.43%)
At close: Dec 5, 2025
LVMHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 653.59 | 653.59 | 625.80 | 632.37 | 626.97 | -1.47% | 2,800 |
| Oct 9, 2025 | 655.76 | 666.11 | 641.00 | 641.80 | 636.32 | -3.71% | 1,056 |
| Oct 8, 2025 | 661.00 | 669.93 | 661.00 | 666.50 | 660.81 | 2.09% | 989 |
| Oct 7, 2025 | 644.81 | 655.99 | 644.81 | 652.83 | 647.26 | 1.30% | 4,253 |
| Oct 6, 2025 | 633.31 | 660.11 | 625.00 | 644.45 | 638.95 | -0.32% | 1,257 |
| Oct 3, 2025 | 640.00 | 649.10 | 639.60 | 646.50 | 640.98 | 1.41% | 1,073 |
| Oct 2, 2025 | 636.00 | 642.55 | 628.68 | 637.50 | 632.06 | 3.06% | 1,045 |
| Oct 1, 2025 | 615.45 | 623.00 | 615.45 | 618.56 | 613.27 | 1.03% | 1,280 |
| Sep 30, 2025 | 616.29 | 616.29 | 604.50 | 612.24 | 607.01 | -0.42% | 1,775 |
| Sep 29, 2025 | 608.33 | 618.95 | 608.33 | 614.85 | 609.60 | 2.12% | 1,866 |
| Sep 26, 2025 | 593.40 | 610.00 | 593.40 | 602.11 | 596.97 | 2.51% | 1,442 |
| Sep 25, 2025 | 595.00 | 598.00 | 585.77 | 587.35 | 582.34 | -1.78% | 1,375 |
| Sep 24, 2025 | 598.69 | 604.48 | 596.83 | 598.00 | 592.90 | -2.04% | 1,205 |
| Sep 23, 2025 | 614.32 | 625.00 | 610.43 | 610.43 | 605.22 | 2.19% | 2,500 |
| Sep 22, 2025 | 596.90 | 601.00 | 592.17 | 597.32 | 592.22 | -0.61% | 4,683 |
| Sep 19, 2025 | 611.27 | 611.27 | 600.02 | 601.00 | 595.87 | -1.68% | 1,441 |
| Sep 18, 2025 | 611.20 | 615.63 | 602.62 | 611.24 | 606.02 | 0.37% | 1,762 |
| Sep 17, 2025 | 602.15 | 609.00 | 600.14 | 609.00 | 603.80 | 1.13% | 2,091 |
| Sep 16, 2025 | 600.00 | 609.00 | 595.55 | 602.18 | 597.04 | 1.30% | 1,734 |
| Sep 15, 2025 | 584.60 | 595.00 | 584.60 | 594.44 | 589.37 | 2.99% | 1,504 |
| Sep 12, 2025 | 572.08 | 578.50 | 571.00 | 577.20 | 572.27 | 0.28% | 2,170 |
| Sep 11, 2025 | 576.38 | 576.81 | 564.77 | 575.60 | 570.69 | 0.49% | 2,121 |
| Sep 10, 2025 | 568.05 | 576.33 | 568.05 | 572.79 | 567.90 | -1.41% | 1,685 |
| Sep 9, 2025 | 583.51 | 583.51 | 572.02 | 581.00 | 576.04 | -0.46% | 1,235 |
| Sep 8, 2025 | 583.82 | 588.56 | 580.00 | 583.69 | 578.71 | 0.29% | 2,861 |
| Sep 5, 2025 | 570.62 | 587.00 | 570.62 | 581.99 | 577.02 | -0.32% | 1,392 |
| Sep 4, 2025 | 589.05 | 589.05 | 577.89 | 583.85 | 578.87 | -3.97% | 2,444 |
| Sep 3, 2025 | 604.20 | 611.55 | 603.00 | 608.00 | 602.81 | 0.83% | 1,601 |
| Sep 2, 2025 | 600.00 | 602.97 | 594.00 | 602.97 | 597.82 | 1.69% | 1,747 |
| Aug 29, 2025 | 600.00 | 601.85 | 580.60 | 592.93 | 587.86 | -1.43% | 1,521 |
| Aug 28, 2025 | 611.41 | 611.41 | 594.45 | 601.50 | 596.37 | 2.97% | 1,885 |
| Aug 27, 2025 | 576.99 | 586.37 | 575.00 | 584.13 | 579.14 | 2.59% | 2,405 |
| Aug 26, 2025 | 575.00 | 575.00 | 565.00 | 569.40 | 564.54 | -0.47% | 1,161 |
| Aug 25, 2025 | 579.40 | 579.40 | 565.00 | 572.07 | 567.19 | -1.61% | 7,391 |
| Aug 22, 2025 | 569.65 | 583.19 | 563.80 | 581.43 | 576.46 | 3.13% | 1,677 |
| Aug 21, 2025 | 565.96 | 570.00 | 558.99 | 563.80 | 558.99 | -1.61% | 3,877 |
| Aug 20, 2025 | 573.53 | 582.88 | 572.01 | 573.01 | 568.12 | 0.53% | 1,095 |
| Aug 19, 2025 | 565.10 | 572.08 | 565.10 | 570.00 | 565.13 | 2.20% | 2,500 |
| Aug 18, 2025 | 544.29 | 558.99 | 544.29 | 557.72 | 552.96 | 0.63% | 1,507 |
| Aug 15, 2025 | 559.61 | 562.75 | 553.00 | 554.25 | 549.52 | 0.41% | 2,691 |
| Aug 14, 2025 | 551.13 | 553.00 | 541.97 | 552.00 | 547.29 | 0.73% | 3,388 |
| Aug 13, 2025 | 540.00 | 551.29 | 540.00 | 548.00 | 543.32 | 2.12% | 2,959 |
| Aug 12, 2025 | 530.00 | 539.75 | 521.85 | 536.60 | 532.02 | 0.30% | 2,985 |
| Aug 11, 2025 | 539.00 | 540.01 | 527.97 | 535.00 | 530.43 | -0.72% | 3,558 |
| Aug 8, 2025 | 530.00 | 545.00 | 529.95 | 538.88 | 534.28 | 0.54% | 16,860 |
| Aug 7, 2025 | 535.87 | 546.35 | 535.40 | 536.00 | 531.42 | 0.43% | 5,206 |
| Aug 6, 2025 | 529.39 | 536.96 | 529.39 | 533.71 | 529.15 | 0.94% | 38,682 |
| Aug 5, 2025 | 529.57 | 533.95 | 524.68 | 528.75 | 524.24 | -1.05% | 1,079 |
| Aug 4, 2025 | 530.10 | 540.68 | 530.10 | 534.36 | 529.80 | -0.47% | 2,450 |
| Aug 1, 2025 | 536.55 | 539.00 | 529.94 | 536.88 | 532.30 | -0.48% | 3,697 |
| Jul 31, 2025 | 539.69 | 548.00 | 539.00 | 539.50 | 534.89 | -1.55% | 2,605 |
| Jul 30, 2025 | 549.51 | 559.32 | 546.01 | 548.00 | 543.32 | -1.39% | 1,256 |
| Jul 29, 2025 | 558.26 | 558.26 | 547.25 | 555.75 | 551.01 | -2.16% | 2,177 |
| Jul 28, 2025 | 575.67 | 575.67 | 565.00 | 568.00 | 563.15 | -1.91% | 9,558 |
| Jul 25, 2025 | 555.87 | 579.55 | 555.87 | 579.05 | 574.11 | 4.39% | 4,621 |
| Jul 24, 2025 | 549.06 | 564.89 | 546.56 | 554.68 | 549.94 | -3.63% | 4,988 |
| Jul 23, 2025 | 563.26 | 576.00 | 556.71 | 575.57 | 570.66 | 4.88% | 4,799 |
| Jul 22, 2025 | 542.00 | 550.00 | 542.00 | 548.80 | 544.12 | 0.38% | 1,113 |
| Jul 21, 2025 | 549.21 | 551.78 | 542.44 | 546.70 | 542.03 | -0.92% | 5,064 |
| Jul 18, 2025 | 559.40 | 561.23 | 547.50 | 551.75 | 547.04 | -1.90% | 3,302 |
| Jul 17, 2025 | 563.78 | 563.78 | 550.15 | 562.41 | 557.61 | 0.79% | 2,800 |