LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMHF)
OTCMKTS
· Delayed Price · Currency is USD
532.00
-8.70 (-1.61%)
At close: Apr 28, 2026
LVMHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 546.88 | 549.14 | 532.00 | 532.00 | 532.00 | -3.18% | 1,768 |
| Apr 27, 2026 | 554.89 | 554.89 | 548.85 | 549.50 | 540.70 | -0.63% | 9,982 |
| Apr 24, 2026 | 544.45 | 560.43 | 544.45 | 553.00 | 544.15 | 0.54% | 2,160 |
| Apr 23, 2026 | 553.04 | 560.00 | 549.00 | 550.02 | 541.21 | -1.67% | 1,984 |
| Apr 22, 2026 | 564.27 | 564.27 | 556.56 | 559.35 | 550.39 | -2.04% | 1,139 |
| Apr 21, 2026 | 571.56 | 581.40 | 571.00 | 571.00 | 561.86 | -1.72% | 1,130 |
| Apr 20, 2026 | 579.26 | 583.24 | 574.00 | 581.00 | 571.70 | 0.35% | 1,025 |
| Apr 17, 2026 | 587.72 | 594.19 | 579.00 | 579.00 | 569.73 | 1.58% | 6,047 |
| Apr 16, 2026 | 579.48 | 579.48 | 569.74 | 570.00 | 560.87 | -0.87% | 1,459 |
| Apr 15, 2026 | 568.82 | 576.50 | 560.50 | 575.00 | 565.79 | 1.41% | 12,515 |
| Apr 14, 2026 | 554.59 | 575.99 | 554.59 | 567.02 | 557.94 | 3.09% | 2,032 |
| Apr 13, 2026 | 565.87 | 568.90 | 539.13 | 550.00 | 541.19 | -2.70% | 3,814 |
| Apr 10, 2026 | 570.23 | 575.50 | 555.46 | 565.27 | 556.22 | -1.52% | 1,120 |
| Apr 9, 2026 | 568.75 | 580.00 | 555.74 | 574.00 | 564.81 | -1.03% | 3,278 |
| Apr 8, 2026 | 586.80 | 590.35 | 577.14 | 580.00 | 570.71 | 6.52% | 2,231 |
| Apr 7, 2026 | 551.51 | 551.51 | 537.00 | 544.52 | 535.80 | -0.48% | 9,084 |
| Apr 6, 2026 | 555.62 | 556.23 | 538.07 | 547.13 | 538.37 | 0.20% | 2,747 |
| Apr 2, 2026 | 541.34 | 550.87 | 531.00 | 546.04 | 537.30 | 0.72% | 1,561 |
| Apr 1, 2026 | 543.71 | 551.87 | 539.84 | 542.13 | 533.45 | -1.24% | 1,728 |
| Mar 31, 2026 | 537.99 | 548.95 | 531.52 | 548.95 | 540.16 | 3.90% | 1,406 |
| Mar 30, 2026 | 521.24 | 543.26 | 521.24 | 528.34 | 519.88 | 1.60% | 3,821 |
| Mar 27, 2026 | 526.00 | 528.48 | 520.00 | 520.00 | 511.67 | -1.71% | 4,064 |
| Mar 26, 2026 | 532.00 | 538.69 | 526.00 | 529.07 | 520.60 | -0.75% | 67,531 |
| Mar 25, 2026 | 544.59 | 544.59 | 529.00 | 533.07 | 524.53 | -0.36% | 3,384 |
| Mar 24, 2026 | 529.00 | 540.76 | 528.43 | 535.00 | 526.43 | -1.65% | 4,609 |
| Mar 23, 2026 | 539.00 | 548.55 | 536.00 | 544.00 | 535.29 | 3.46% | 8,261 |
| Mar 20, 2026 | 528.00 | 540.00 | 523.32 | 525.80 | 517.38 | -1.64% | 4,638 |
| Mar 19, 2026 | 531.46 | 540.00 | 527.00 | 534.56 | 526.00 | -0.27% | 1,114 |
| Mar 18, 2026 | 547.50 | 547.50 | 527.85 | 536.00 | 527.42 | -1.85% | 2,942 |
| Mar 17, 2026 | 552.60 | 552.60 | 541.50 | 546.12 | 537.37 | -1.24% | 1,659 |
| Mar 16, 2026 | 539.70 | 554.24 | 539.70 | 552.95 | 544.09 | 1.28% | 1,880 |
| Mar 13, 2026 | 565.00 | 567.76 | 537.80 | 545.94 | 537.20 | -4.94% | 2,873 |
| Mar 12, 2026 | 573.61 | 574.55 | 565.00 | 574.32 | 565.12 | -0.98% | 2,068 |
| Mar 11, 2026 | 583.28 | 591.60 | 572.11 | 580.00 | 570.71 | -0.92% | 4,768 |
| Mar 10, 2026 | 581.35 | 593.42 | 580.00 | 585.39 | 576.01 | -0.78% | 908 |
| Mar 9, 2026 | 575.00 | 590.00 | 567.53 | 590.00 | 580.55 | 1.72% | 1,441 |
| Mar 6, 2026 | 574.90 | 590.00 | 570.10 | 580.01 | 570.72 | -0.26% | 2,221 |
| Mar 5, 2026 | 594.52 | 598.00 | 580.75 | 581.50 | 572.19 | -2.72% | 2,521 |
| Mar 4, 2026 | 581.50 | 601.29 | 581.50 | 597.75 | 588.18 | 1.22% | 1,335 |
| Mar 3, 2026 | 581.17 | 595.08 | 570.81 | 590.55 | 581.09 | -3.03% | 33,039 |
| Mar 2, 2026 | 615.00 | 615.78 | 606.67 | 609.00 | 599.25 | -4.85% | 2,651 |
| Feb 27, 2026 | 647.15 | 649.55 | 635.00 | 640.02 | 629.77 | -1.09% | 2,209 |
| Feb 26, 2026 | 661.40 | 661.40 | 645.00 | 647.10 | 636.74 | -1.32% | 726 |
| Feb 25, 2026 | 658.16 | 658.16 | 647.69 | 655.76 | 645.26 | -0.74% | 21,181 |
| Feb 24, 2026 | 660.00 | 667.80 | 658.16 | 660.62 | 650.04 | 0.62% | 1,116 |
| Feb 23, 2026 | 665.39 | 665.44 | 651.10 | 656.54 | 646.03 | 0.50% | 2,041 |
| Feb 20, 2026 | 642.74 | 658.50 | 637.57 | 653.30 | 642.84 | 3.15% | 1,577 |
| Feb 19, 2026 | 624.20 | 633.33 | 615.00 | 633.33 | 623.19 | 0.12% | 889 |
| Feb 18, 2026 | 625.59 | 638.10 | 618.72 | 632.60 | 622.47 | 1.91% | 16,304 |
| Feb 17, 2026 | 616.53 | 627.63 | 616.53 | 620.75 | 610.81 | 1.76% | 1,426 |
| Feb 13, 2026 | 604.00 | 619.06 | 604.00 | 610.00 | 600.23 | -2.84% | 1,219 |
| Feb 12, 2026 | 627.32 | 630.92 | 617.00 | 627.80 | 617.75 | 0.12% | 1,431 |
| Feb 11, 2026 | 623.04 | 633.00 | 623.04 | 627.03 | 616.99 | -1.80% | 630 |
| Feb 10, 2026 | 636.28 | 646.25 | 633.13 | 638.52 | 628.30 | 1.30% | 681 |
| Feb 9, 2026 | 636.00 | 650.02 | 630.00 | 630.34 | 620.25 | -0.89% | 4,374 |
| Feb 6, 2026 | 636.44 | 636.44 | 629.98 | 636.00 | 625.82 | 1.00% | 1,881 |
| Feb 5, 2026 | 629.20 | 637.34 | 627.45 | 629.71 | 619.63 | -0.38% | 1,403 |
| Feb 4, 2026 | 630.05 | 638.00 | 619.38 | 632.13 | 622.01 | 1.58% | 1,657 |
| Feb 3, 2026 | 626.27 | 627.89 | 614.51 | 622.29 | 612.32 | -3.89% | 3,002 |
| Feb 2, 2026 | 645.39 | 647.47 | 636.00 | 647.47 | 637.10 | -0.17% | 1,176 |
| Jan 30, 2026 | 658.73 | 658.73 | 646.57 | 648.60 | 638.21 | -0.67% | 2,905 |
| Jan 29, 2026 | 655.00 | 661.62 | 647.00 | 653.00 | 642.54 | -0.50% | 1,672 |
| Jan 28, 2026 | 655.03 | 664.35 | 647.40 | 656.30 | 645.79 | -6.91% | 4,136 |
| Jan 27, 2026 | 703.00 | 711.04 | 680.76 | 705.00 | 693.71 | 0.97% | 5,100 |
| Jan 26, 2026 | 691.30 | 704.10 | 691.30 | 698.23 | 687.05 | 0.09% | 1,082 |
| Jan 23, 2026 | 696.35 | 700.00 | 684.02 | 697.59 | 686.42 | -0.56% | 1,309 |
| Jan 22, 2026 | 695.73 | 708.45 | 690.20 | 701.50 | 690.27 | 1.06% | 1,175 |
| Jan 21, 2026 | 685.03 | 703.30 | 680.00 | 694.15 | 683.04 | 4.23% | 1,262 |
| Jan 20, 2026 | 667.84 | 673.58 | 659.56 | 666.00 | 655.34 | -5.10% | 9,071 |
| Jan 16, 2026 | 712.85 | 712.85 | 700.00 | 701.80 | 690.56 | -3.92% | 2,154 |
| Jan 15, 2026 | 732.25 | 742.70 | 725.00 | 730.46 | 718.77 | -1.41% | 2,056 |
| Jan 14, 2026 | 743.62 | 761.62 | 738.00 | 740.94 | 729.08 | -1.42% | 722 |
| Jan 13, 2026 | 766.90 | 766.90 | 748.92 | 751.61 | 739.57 | -0.59% | 1,290 |
| Jan 12, 2026 | 761.00 | 761.00 | 747.95 | 756.10 | 744.00 | -0.08% | 1,897 |
| Jan 9, 2026 | 751.15 | 760.99 | 750.11 | 756.69 | 744.58 | 1.91% | 842 |
| Jan 8, 2026 | 737.47 | 742.95 | 722.15 | 742.50 | 730.61 | 0.32% | 1,636 |
| Jan 7, 2026 | 731.56 | 741.76 | 723.97 | 740.16 | 728.31 | -1.63% | 1,651 |
| Jan 6, 2026 | 752.48 | 756.69 | 744.31 | 752.40 | 740.35 | 0.32% | 1,027 |
| Jan 5, 2026 | 754.50 | 757.45 | 746.00 | 750.00 | 737.99 | -0.60% | 1,371 |
| Jan 2, 2026 | 751.65 | 757.48 | 750.00 | 754.50 | 742.42 | 0.06% | 1,193 |
| Dec 31, 2025 | 730.97 | 765.00 | 730.97 | 754.03 | 741.95 | 0.48% | 646 |
| Dec 30, 2025 | 747.20 | 753.94 | 744.40 | 750.39 | 738.37 | 0.59% | 1,197 |
| Dec 29, 2025 | 747.09 | 750.00 | 745.00 | 746.00 | 734.05 | -0.04% | 1,212 |
| Dec 26, 2025 | 755.00 | 755.00 | 745.40 | 746.30 | 734.35 | -0.03% | 577 |
| Dec 24, 2025 | 741.50 | 746.50 | 740.20 | 746.50 | 734.55 | 1.04% | 473 |
| Dec 23, 2025 | 741.50 | 741.50 | 736.50 | 738.83 | 727.00 | 0.02% | 1,148 |
| Dec 22, 2025 | 735.00 | 742.00 | 735.00 | 738.65 | 726.82 | 0.31% | 658 |
| Dec 19, 2025 | 743.50 | 747.44 | 736.34 | 736.34 | 724.55 | -0.78% | 2,055 |
| Dec 18, 2025 | 737.15 | 749.82 | 735.00 | 742.11 | 730.23 | 0.25% | 1,335 |
| Dec 17, 2025 | 741.87 | 743.33 | 735.00 | 740.24 | 728.39 | -0.22% | 888 |
| Dec 16, 2025 | 739.84 | 755.00 | 739.84 | 741.87 | 729.99 | 0.73% | 1,415 |
| Dec 15, 2025 | 744.35 | 744.35 | 731.57 | 736.53 | 724.73 | 0.27% | 4,991 |
| Dec 12, 2025 | 734.42 | 736.51 | 733.02 | 734.51 | 722.75 | -0.47% | 1,441 |
| Dec 11, 2025 | 736.72 | 741.00 | 730.85 | 737.99 | 726.18 | -1.40% | 1,201 |
| Dec 10, 2025 | 713.17 | 748.49 | 713.17 | 748.49 | 736.51 | 4.95% | 5,432 |
| Dec 9, 2025 | 711.44 | 721.35 | 711.44 | 713.16 | 701.74 | -1.25% | 847 |
| Dec 8, 2025 | 720.55 | 730.30 | 719.74 | 722.19 | 710.63 | -0.57% | 7,311 |
| Dec 5, 2025 | 719.86 | 733.24 | 719.86 | 726.37 | 714.73 | -1.43% | 1,232 |
| Dec 4, 2025 | 738.52 | 740.11 | 732.53 | 736.91 | 725.11 | -0.40% | 1,445 |
| Dec 3, 2025 | 725.96 | 740.53 | 725.96 | 739.88 | 728.03 | -0.34% | 1,424 |