Skip to main content
LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMUY)
OTCMKTS · Delayed Price · Currency is USD
105.75
-2.95 (-2.71%)
At close: Apr 28, 2026

LVMUY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026107.55107.83105.72105.75105.75-2.71%565,184
Apr 27, 2026108.77109.35107.92108.70108.70-2.53%510,244
Apr 24, 2026109.87112.22109.46111.52110.130.98%285,079
Apr 23, 2026111.23112.08108.81110.44109.06-0.97%330,072
Apr 22, 2026111.79112.01110.60111.52110.13-1.49%216,261
Apr 21, 2026115.18115.64113.08113.21111.80-2.05%174,850
Apr 20, 2026115.82116.09114.22115.58114.14-0.60%348,854
Apr 17, 2026117.97118.96115.89116.28114.832.19%342,478
Apr 16, 2026114.76115.30113.20113.79112.37-0.35%514,560
Apr 15, 2026113.00115.83112.42114.19112.760.91%487,044
Apr 14, 2026111.63115.03111.44113.16111.743.30%323,616
Apr 13, 2026112.11113.27106.24109.54108.17-3.11%651,684
Apr 10, 2026114.70114.76112.74113.06111.65-1.41%343,122
Apr 9, 2026112.46115.55111.62114.68113.25-1.48%359,745
Apr 8, 2026118.02118.10115.18116.40114.956.03%412,496
Apr 7, 2026109.24110.09107.45109.78108.41-0.29%458,686
Apr 6, 2026108.77110.76108.61110.10108.721.21%315,679
Apr 2, 2026107.22109.65106.78108.78107.42-0.32%320,693
Apr 1, 2026108.59109.96108.21109.13107.77-0.10%302,026
Mar 31, 2026106.46109.30106.11109.24107.873.60%330,587
Mar 30, 2026105.31106.66105.02105.44104.121.17%316,554
Mar 27, 2026105.09105.65103.78104.22102.92-0.55%361,054
Mar 26, 2026106.24107.57104.60104.80103.49-1.51%380,322
Mar 25, 2026107.89108.02105.80106.41105.080.25%275,693
Mar 24, 2026106.54107.72105.69106.14104.81-2.58%599,907
Mar 23, 2026108.49110.27107.44108.95107.593.59%569,846
Mar 20, 2026106.47106.52104.24105.17103.86-1.62%445,155
Mar 19, 2026105.54108.10105.49106.90105.560.14%349,339
Mar 18, 2026107.64108.50106.75106.75105.42-1.78%347,607
Mar 17, 2026109.43109.90108.21108.69107.33-1.54%259,418
Mar 16, 2026108.54110.90108.19110.39109.012.24%348,766
Mar 13, 2026112.95113.24107.58107.97106.62-4.87%484,200
Mar 12, 2026113.95114.69112.89113.50112.08-2.05%534,981
Mar 11, 2026116.06117.60115.25115.88114.43-0.24%292,801
Mar 10, 2026117.09118.65115.62116.16114.71-0.84%344,768
Mar 9, 2026114.66118.10113.49117.14115.680.34%476,665
Mar 6, 2026115.25117.33115.20116.74115.28-0.48%193,589
Mar 5, 2026118.55118.55116.02117.30115.83-1.20%347,633
Mar 4, 2026117.23118.72116.73118.72117.240.57%301,870
Mar 3, 2026115.00119.06114.89118.05116.57-2.81%323,342
Mar 2, 2026121.83122.85121.15121.46119.94-4.89%608,938
Feb 27, 2026128.90129.32126.66127.70126.10-1.89%200,399
Feb 26, 2026130.64131.49129.32130.16128.53-0.32%290,840
Feb 25, 2026130.86131.01129.50130.58128.95-1.90%167,600
Feb 24, 2026132.85133.33131.86133.11131.451.41%266,920
Feb 23, 2026133.10133.22131.08131.26129.620.21%577,660
Feb 20, 2026128.42131.63128.34130.98129.344.49%335,613
Feb 19, 2026123.70125.64123.34125.35123.780.02%298,786
Feb 18, 2026124.04126.99124.00125.32123.750.14%439,899
Feb 17, 2026124.27125.43123.60125.15123.592.33%304,684
Feb 13, 2026121.87123.03121.42122.30120.77-1.08%340,011
Feb 12, 2026125.13125.40123.14123.64122.09-1.14%470,652
Feb 11, 2026125.62125.97124.27125.07123.51-1.91%512,380
Feb 10, 2026126.99128.63126.99127.51125.920.05%225,046
Feb 9, 2026127.20127.75126.78127.44125.850.58%238,813
Feb 6, 2026126.08127.07125.93126.71125.130.40%195,149
Feb 5, 2026127.04127.61125.35126.20124.62-0.24%300,600
Feb 4, 2026124.95126.99124.92126.50124.921.39%323,317
Feb 3, 2026124.25125.28123.28124.77123.21-2.15%433,316
Feb 2, 2026128.50128.77126.83127.51125.92-1.37%435,504
Jan 30, 2026130.42131.08129.00129.28127.66-1.01%274,397
Jan 29, 2026131.41131.46129.41130.60128.970.92%539,077
Jan 28, 2026129.81132.04129.35129.41127.79-5.71%548,622
Jan 27, 2026140.35142.72136.70137.25135.53-1.61%561,780
Jan 26, 2026139.76140.60139.21139.50137.75-0.20%185,945
Jan 23, 2026138.23139.85137.82139.77138.020.11%139,232
Jan 22, 2026139.25140.37139.14139.62137.880.92%200,354
Jan 21, 2026136.50140.05135.77138.35136.624.06%820,046
Jan 20, 2026133.28134.38132.77132.95131.29-5.96%269,374
Jan 16, 2026141.35141.82139.54141.38139.61-2.14%183,813
Jan 15, 2026147.39147.48144.45144.47142.66-2.60%201,881
Jan 14, 2026150.39150.85147.71148.33146.48-1.26%263,801
Jan 13, 2026151.57152.21149.96150.23148.35-1.14%272,482
Jan 12, 2026152.89152.95150.16151.96150.06-0.07%298,142
Jan 9, 2026151.00152.10149.95152.07150.172.40%146,426
Jan 8, 2026145.96148.81145.95148.50146.640.97%187,550
Jan 7, 2026146.21147.83144.89147.07145.23-2.65%152,936
Jan 6, 2026148.97151.33148.85151.07149.180.29%147,208
Jan 5, 2026149.44150.70149.16150.64148.76-0.13%135,652
Jan 2, 2026151.16151.47149.73150.84148.960.02%139,621
Dec 31, 2025151.88151.88149.50150.81148.930.53%68,832
Dec 30, 2025149.00150.83149.00150.01148.140.61%103,576
Dec 29, 2025149.72149.72148.17149.10147.24-0.30%120,180
Dec 26, 2025148.68149.90148.01149.55147.680.13%75,903
Dec 24, 2025148.03149.42148.03149.35147.480.90%73,671
Dec 23, 2025148.09148.27147.60148.02146.170.14%128,594
Dec 22, 2025147.78148.10147.11147.81145.960.19%184,107
Dec 19, 2025148.80149.40147.19147.53145.69-0.65%280,759
Dec 18, 2025148.40150.20146.91148.49146.630.49%185,344
Dec 17, 2025147.37148.90147.30147.77145.92-1.05%181,317
Dec 16, 2025149.04150.67148.78149.34147.471.35%132,160
Dec 15, 2025147.65148.36146.31147.35145.510.22%125,891
Dec 12, 2025147.00147.68146.52147.02145.18-0.11%126,141
Dec 11, 2025146.81148.09146.66147.18145.340.58%201,978
Dec 10, 2025142.97147.00142.52146.33144.502.40%148,707
Dec 9, 2025143.52143.82142.84142.90141.11-1.48%194,406
Dec 8, 2025144.88145.79144.07145.04143.23-0.73%190,295
Dec 5, 2025145.06146.79144.72146.11144.28-0.94%108,712
Dec 4, 2025147.68147.89146.91147.49145.65-0.07%110,370
Dec 3, 2025147.00147.81146.25147.60145.76-0.26%127,519