Skip to main content
LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMUY)
OTCMKTS · Delayed Price · Currency is USD
114.65
-2.27 (-1.94%)
Mar 9, 2026, 2:44 PM EST

LVMUY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026114.66115.79113.55114.90--1.58%69,686
Mar 6, 2026115.25117.33115.20116.74116.74-0.48%193,589
Mar 5, 2026118.55118.55116.02117.30117.30-1.20%347,633
Mar 4, 2026117.23118.72116.73118.72118.720.57%301,870
Mar 3, 2026115.00119.06114.89118.05118.05-2.81%323,342
Mar 2, 2026121.83122.85121.15121.46121.46-4.89%608,938
Feb 27, 2026128.90129.32126.66127.70127.70-1.89%200,399
Feb 26, 2026130.64131.49129.32130.16130.16-0.32%290,840
Feb 25, 2026130.86131.01129.50130.58130.58-1.90%167,600
Feb 24, 2026132.85133.33131.86133.11133.111.41%266,920
Feb 23, 2026133.10133.22131.08131.26131.260.21%577,660
Feb 20, 2026128.42131.63128.34130.98130.984.49%335,613
Feb 19, 2026123.70125.64123.34125.35125.350.02%298,786
Feb 18, 2026124.04126.99124.00125.32125.320.14%439,899
Feb 17, 2026124.27125.43123.60125.15125.152.33%304,684
Feb 13, 2026121.87123.03121.42122.30122.30-1.08%340,011
Feb 12, 2026125.13125.40123.14123.64123.64-1.14%470,652
Feb 11, 2026125.62125.97124.27125.07125.07-1.91%512,380
Feb 10, 2026126.99128.63126.99127.51127.510.05%225,046
Feb 9, 2026127.20127.75126.78127.44127.440.58%238,813
Feb 6, 2026126.08127.07125.93126.71126.710.40%195,149
Feb 5, 2026127.04127.61125.35126.20126.20-0.24%300,600
Feb 4, 2026124.95126.99124.92126.50126.501.39%323,317
Feb 3, 2026124.25125.28123.28124.77124.77-2.15%433,316
Feb 2, 2026128.50128.77126.83127.51127.51-1.37%435,504
Jan 30, 2026130.42131.08129.00129.28129.28-1.01%274,397
Jan 29, 2026131.41131.46129.41130.60130.600.92%539,077
Jan 28, 2026129.81132.04129.35129.41129.41-5.71%548,622
Jan 27, 2026140.35142.72136.70137.25137.25-1.61%561,780
Jan 26, 2026139.76140.60139.21139.50139.50-0.20%185,945
Jan 23, 2026138.23139.85137.82139.77139.770.11%139,232
Jan 22, 2026139.25140.37139.14139.62139.620.92%200,354
Jan 21, 2026136.50140.05135.77138.35138.354.06%819,926
Jan 20, 2026133.28134.38132.77132.95132.95-5.96%269,374
Jan 16, 2026141.35141.82139.54141.38141.38-2.14%183,727
Jan 15, 2026147.39147.48144.45144.47144.47-2.60%201,881
Jan 14, 2026150.39150.85147.71148.33148.33-1.26%263,794
Jan 13, 2026151.57152.21149.96150.23150.23-1.14%272,476
Jan 12, 2026152.89152.95150.16151.96151.96-0.07%298,142
Jan 9, 2026151.00152.10149.95152.07152.072.40%146,426
Jan 8, 2026145.96148.81145.95148.50148.500.97%187,550
Jan 7, 2026146.21147.83144.89147.07147.07-2.65%152,936
Jan 6, 2026148.97151.33148.85151.07151.070.29%147,208
Jan 5, 2026149.44150.70149.16150.64150.64-0.13%135,652
Jan 2, 2026151.16151.47149.73150.84150.840.02%139,621
Dec 31, 2025151.88151.88149.50150.81150.810.53%68,832
Dec 30, 2025149.00150.83149.00150.01150.010.61%103,576
Dec 29, 2025149.72149.72148.17149.10149.10-0.30%120,180
Dec 26, 2025148.68149.90148.01149.55149.550.13%75,903
Dec 24, 2025148.03149.42148.03149.35149.350.90%73,671
Dec 23, 2025148.09148.27147.60148.02148.020.14%128,594
Dec 22, 2025147.78148.10147.11147.81147.810.19%184,099
Dec 19, 2025148.80149.40147.19147.53147.53-0.65%280,758
Dec 18, 2025148.40150.20146.91148.49148.490.49%185,344
Dec 17, 2025147.37148.90147.30147.77147.77-1.05%181,317
Dec 16, 2025149.04150.67148.78149.34149.341.35%132,160
Dec 15, 2025147.65148.36146.31147.35147.350.22%125,891
Dec 12, 2025147.00147.68146.52147.02147.02-0.11%126,141
Dec 11, 2025146.81148.09146.66147.18147.180.58%201,978
Dec 10, 2025142.97147.00142.52146.33146.332.40%148,707
Dec 9, 2025143.52143.82142.84142.90142.90-1.48%194,406
Dec 8, 2025144.88145.79144.07145.04145.04-0.73%190,295
Dec 5, 2025145.06146.79144.72146.11146.11-0.94%108,712
Dec 4, 2025147.68147.89146.91147.49147.49-0.07%110,370
Dec 3, 2025147.00147.81146.25147.60147.60-0.26%127,519
Dec 2, 2025148.70149.00147.24147.99147.99-0.31%232,711
Dec 1, 2025147.78149.14147.41148.45148.450.13%205,664
Nov 28, 2025146.85148.33146.40148.26147.252.35%252,974
Nov 26, 2025144.36145.28144.22144.85143.871.07%156,186
Nov 25, 2025143.16144.00142.54143.31142.340.33%171,944
Nov 24, 2025143.43143.85142.30142.84141.87-0.91%190,215
Nov 21, 2025142.24144.76142.15144.15143.172.39%180,337
Nov 20, 2025143.23144.36140.45140.78139.83-0.04%258,711
Nov 19, 2025141.65141.85140.01140.84139.88-0.56%339,716
Nov 18, 2025142.69142.98140.30141.64140.68-1.26%263,137
Nov 17, 2025144.18145.05142.50143.45142.48-3.07%256,984
Nov 14, 2025147.09148.40147.04147.99146.990.57%246,749
Nov 13, 2025149.93150.87147.00147.15146.15-1.99%230,263
Nov 12, 2025149.00150.56148.98150.14149.122.12%487,752
Nov 11, 2025147.32148.19146.31147.02146.022.13%227,362
Nov 10, 2025142.93143.98142.28143.95142.972.24%153,483
Nov 7, 2025139.84140.95138.91140.80139.851.61%154,595
Nov 6, 2025139.75140.08137.97138.57137.63-1.66%193,687
Nov 5, 2025140.46141.77140.19140.91139.951.33%163,629
Nov 4, 2025139.92140.72139.05139.06138.12-2.35%230,108
Nov 3, 2025141.83142.76141.41142.41141.440.71%495,721
Oct 31, 2025140.39141.58139.62141.41140.450.38%223,006
Oct 30, 2025140.47141.53140.34140.88139.92-2.09%402,828
Oct 29, 2025142.63144.99142.27143.88142.900.63%316,656
Oct 28, 2025142.72143.82142.29142.98142.010.70%438,891
Oct 27, 2025140.96142.71140.80141.98141.02-0.06%165,522
Oct 24, 2025142.57142.92141.56142.06141.10-1.63%128,218
Oct 23, 2025145.83145.97143.52144.41143.430.03%138,399
Oct 22, 2025143.25145.90143.09144.36143.381.38%215,001
Oct 21, 2025143.16143.76142.27142.40141.430.06%161,261
Oct 20, 2025142.13143.39141.94142.32141.350.23%256,280
Oct 17, 2025140.74142.00140.55142.00141.031.63%300,189
Oct 16, 2025140.02141.00139.60139.72138.770.52%313,201
Oct 15, 2025138.00139.50137.60139.00138.062.18%331,129
Oct 14, 2025122.36136.04122.14136.04135.128.82%490,185