LVMH Moët Hennessy - Louis Vuitton, Société Européenne (VIE:MC)
Austria
· Delayed Price · Currency is EUR 622.70
-10.30 (-1.63%)
At close: Dec 5, 2025
VIE:MC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 627.10 | 628.70 | 622.70 | 622.70 | 622.70 | -1.63% | 40 |
| Dec 4, 2025 | 631.60 | 633.80 | 631.50 | 633.00 | 633.00 | 0.51% | 17 |
| Dec 3, 2025 | 641.40 | 641.40 | 627.80 | 629.80 | 629.80 | -1.30% | - |
| Dec 2, 2025 | 637.10 | 645.00 | 637.10 | 638.10 | 638.10 | -0.17% | - |
| Dec 1, 2025 | 642.00 | 642.10 | 639.20 | 639.20 | 633.70 | 0.90% | - |
| Nov 28, 2025 | 629.40 | 633.50 | 629.40 | 633.50 | 628.05 | 0.99% | - |
| Nov 27, 2025 | 625.30 | 627.30 | 625.30 | 627.30 | 621.90 | 0.08% | - |
| Nov 26, 2025 | 622.50 | 626.80 | 622.50 | 626.80 | 621.41 | 1.11% | 2 |
| Nov 25, 2025 | 619.80 | 620.20 | 615.00 | 619.90 | 614.57 | -0.37% | - |
| Nov 24, 2025 | 628.50 | 628.50 | 622.20 | 622.20 | 616.85 | 0.42% | - |
| Nov 21, 2025 | 627.70 | 627.70 | 614.20 | 619.60 | 614.27 | -0.31% | - |
| Nov 20, 2025 | 621.60 | 621.60 | 613.40 | 621.50 | 616.15 | 1.52% | - |
| Nov 19, 2025 | 607.80 | 612.20 | 607.80 | 612.20 | 606.93 | -0.55% | - |
| Nov 18, 2025 | 627.60 | 627.60 | 615.60 | 615.60 | 610.30 | -1.06% | - |
| Nov 17, 2025 | 634.10 | 634.10 | 622.20 | 622.20 | 616.85 | -1.77% | 5 |
| Nov 14, 2025 | 634.70 | 641.80 | 632.00 | 633.40 | 627.95 | -0.80% | 9 |
| Nov 13, 2025 | 648.40 | 648.60 | 638.50 | 638.50 | 633.01 | -1.02% | 40 |
| Nov 12, 2025 | 637.40 | 648.00 | 637.40 | 645.10 | 639.55 | 1.49% | 4 |
| Nov 11, 2025 | 625.70 | 635.60 | 625.70 | 635.60 | 630.13 | 2.80% | 13 |
| Nov 10, 2025 | 613.80 | 618.30 | 613.80 | 618.30 | 612.98 | 2.30% | - |
| Nov 7, 2025 | 601.50 | 604.50 | 601.50 | 604.40 | 599.20 | 0.50% | 7 |
| Nov 6, 2025 | 613.80 | 614.60 | 601.40 | 601.40 | 596.23 | -1.81% | 3 |
| Nov 5, 2025 | 598.80 | 612.50 | 598.80 | 612.50 | 607.23 | 0.43% | 15 |
| Nov 4, 2025 | 602.80 | 609.90 | 602.80 | 609.90 | 604.65 | -2.42% | - |
| Nov 3, 2025 | 609.20 | 625.00 | 609.20 | 625.00 | 619.62 | 2.44% | 25 |
| Oct 31, 2025 | 609.20 | 610.80 | 609.20 | 610.10 | 604.85 | 0.18% | - |
| Oct 30, 2025 | 613.80 | 615.30 | 607.90 | 609.00 | 603.76 | -0.86% | 3 |
| Oct 29, 2025 | 614.10 | 618.80 | 614.10 | 614.30 | 609.01 | -0.28% | 20 |
| Oct 28, 2025 | 607.90 | 616.00 | 607.90 | 616.00 | 610.70 | 1.33% | - |
| Oct 27, 2025 | 603.80 | 609.10 | 603.80 | 607.90 | 602.67 | -0.83% | 20 |
| Oct 24, 2025 | 634.90 | 634.90 | 613.00 | 613.00 | 607.73 | -2.48% | - |
| Oct 23, 2025 | 624.90 | 628.60 | 624.90 | 628.60 | 623.19 | 1.55% | - |
| Oct 22, 2025 | 628.70 | 628.70 | 616.60 | 619.00 | 613.67 | 0.36% | 40 |
| Oct 21, 2025 | 610.70 | 617.10 | 610.70 | 616.80 | 611.49 | 1.08% | - |
| Oct 20, 2025 | 607.30 | 610.20 | 606.30 | 610.20 | 604.95 | 0.81% | - |
| Oct 17, 2025 | 595.30 | 605.40 | 594.70 | 605.30 | 600.09 | 0.63% | 48 |
| Oct 16, 2025 | 595.40 | 606.90 | 595.40 | 601.50 | 596.32 | 1.16% | 47 |
| Oct 15, 2025 | 605.10 | 610.10 | 594.60 | 594.60 | 589.48 | 12.49% | 28 |
| Oct 14, 2025 | 532.70 | 532.70 | 522.50 | 528.60 | 524.05 | -2.60% | 110 |
| Oct 13, 2025 | 550.70 | 551.70 | 542.70 | 542.70 | 538.03 | -3.09% | 33 |
| Oct 10, 2025 | 562.60 | 566.00 | 560.00 | 560.00 | 555.18 | -1.23% | 16 |
| Oct 9, 2025 | 581.10 | 581.10 | 567.00 | 567.00 | 562.12 | -0.79% | 7 |
| Oct 8, 2025 | 558.80 | 571.50 | 558.80 | 571.50 | 566.58 | 2.62% | 47 |
| Oct 7, 2025 | 553.00 | 558.70 | 553.00 | 556.90 | 552.11 | 3.40% | - |
| Oct 6, 2025 | 547.20 | 547.20 | 538.60 | 538.60 | 533.97 | -2.16% | 20 |
| Oct 3, 2025 | 539.50 | 550.50 | 539.50 | 550.50 | 545.76 | - | 16 |
| Oct 2, 2025 | 534.10 | 550.50 | 534.10 | 550.50 | 545.76 | 4.10% | - |
| Oct 1, 2025 | 525.70 | 529.00 | 523.10 | 528.80 | 524.25 | 1.15% | 26 |
| Sep 30, 2025 | 525.40 | 525.40 | 519.10 | 522.80 | 518.30 | 0.11% | 3 |
| Sep 29, 2025 | 522.70 | 522.70 | 520.70 | 522.20 | 517.71 | 1.62% | - |
| Sep 26, 2025 | 512.00 | 513.90 | 512.00 | 513.90 | 509.48 | 1.26% | 17 |
| Sep 25, 2025 | 509.20 | 510.50 | 507.50 | 507.50 | 503.13 | -0.51% | - |
| Sep 24, 2025 | 517.60 | 518.00 | 510.10 | 510.10 | 505.71 | -3.21% | 23 |
| Sep 23, 2025 | 509.60 | 527.00 | 509.60 | 527.00 | 522.47 | 3.78% | 7 |
| Sep 22, 2025 | 511.70 | 511.70 | 504.80 | 507.80 | 503.43 | 0.10% | 10 |
| Sep 19, 2025 | 516.00 | 520.60 | 507.30 | 507.30 | 502.93 | -2.85% | 19 |
| Sep 18, 2025 | 511.30 | 522.90 | 511.30 | 522.20 | 517.71 | 3.96% | 77 |
| Sep 17, 2025 | 497.25 | 507.80 | 497.25 | 502.30 | 497.98 | -0.99% | - |
| Sep 16, 2025 | 507.00 | 515.30 | 507.00 | 507.30 | 502.93 | - | - |
| Sep 15, 2025 | 495.70 | 507.30 | 495.70 | 507.30 | 502.93 | 3.07% | - |
| Sep 12, 2025 | 484.95 | 492.20 | 484.95 | 492.20 | 487.96 | 0.35% | - |
| Sep 11, 2025 | 490.45 | 490.50 | 486.70 | 490.50 | 486.28 | - | 34 |
| Sep 10, 2025 | 490.50 | 494.05 | 489.50 | 490.50 | 486.28 | - | 23 |
| Sep 9, 2025 | 497.55 | 497.55 | 490.50 | 490.50 | 486.28 | - | - |
| Sep 8, 2025 | 496.20 | 496.30 | 490.50 | 490.50 | 486.28 | - | 23 |
| Sep 5, 2025 | 500.00 | 500.00 | 490.50 | 490.50 | 486.28 | -2.00% | 24 |
| Sep 4, 2025 | 517.60 | 517.60 | 500.50 | 500.50 | 496.19 | -3.86% | 24 |
| Sep 3, 2025 | 522.20 | 530.00 | 520.20 | 520.60 | 516.12 | 1.40% | 30 |
| Sep 2, 2025 | 517.50 | 522.00 | 513.40 | 513.40 | 508.98 | 1.60% | 23 |
| Sep 1, 2025 | 504.40 | 508.20 | 504.40 | 505.30 | 500.95 | -1.27% | - |
| Aug 29, 2025 | 511.30 | 513.10 | 510.20 | 511.80 | 507.40 | -1.41% | - |
| Aug 28, 2025 | 507.50 | 521.90 | 507.50 | 519.10 | 514.63 | 3.34% | 10 |
| Aug 27, 2025 | 488.45 | 502.30 | 488.45 | 502.30 | 497.98 | 1.87% | 1 |
| Aug 26, 2025 | 486.65 | 493.10 | 486.65 | 493.10 | 488.86 | 0.61% | 3 |
| Aug 25, 2025 | 493.30 | 493.30 | 487.30 | 490.10 | 485.88 | -0.70% | 27 |
| Aug 22, 2025 | 488.25 | 493.55 | 486.35 | 493.55 | 489.30 | 1.70% | 34 |
| Aug 21, 2025 | 490.30 | 490.30 | 484.10 | 485.30 | 481.12 | -2.63% | - |
| Aug 20, 2025 | 485.80 | 498.40 | 485.80 | 498.40 | 494.11 | 2.12% | 1 |
| Aug 19, 2025 | 482.00 | 488.05 | 482.00 | 488.05 | 483.85 | 3.70% | - |
| Aug 18, 2025 | 473.20 | 473.20 | 470.65 | 470.65 | 466.60 | -0.82% | - |
| Aug 15, 2025 | 473.70 | 475.10 | 473.70 | 474.55 | 470.47 | 0.54% | - |
| Aug 14, 2025 | 468.75 | 472.00 | 463.90 | 472.00 | 467.94 | 1.91% | 11 |
| Aug 13, 2025 | 459.35 | 464.75 | 459.35 | 463.15 | 459.16 | 2.38% | - |
| Aug 12, 2025 | 455.35 | 455.35 | 451.70 | 452.40 | 448.51 | -1.75% | - |
| Aug 11, 2025 | 466.15 | 466.15 | 460.45 | 460.45 | 456.49 | -0.99% | - |
| Aug 8, 2025 | 463.10 | 465.05 | 459.65 | 465.05 | 461.05 | 0.15% | 48 |
| Aug 7, 2025 | 461.30 | 467.70 | 457.85 | 464.35 | 460.35 | 1.11% | 44 |
| Aug 6, 2025 | 458.45 | 459.25 | 454.75 | 459.25 | 455.30 | 0.97% | 16 |
| Aug 5, 2025 | 455.25 | 455.35 | 453.55 | 454.85 | 450.94 | -1.53% | 10 |
| Aug 4, 2025 | 465.80 | 465.80 | 461.75 | 461.90 | 457.93 | 0.13% | 23 |
| Aug 1, 2025 | 468.90 | 468.90 | 461.30 | 461.30 | 457.33 | -3.15% | 23 |
| Jul 31, 2025 | 475.50 | 476.30 | 471.90 | 476.30 | 472.20 | -1.49% | 41 |
| Jul 30, 2025 | 477.10 | 485.60 | 477.10 | 483.50 | 479.34 | 0.80% | 4 |
| Jul 29, 2025 | 484.90 | 484.90 | 479.60 | 479.65 | 475.52 | -2.22% | 39 |
| Jul 28, 2025 | 497.35 | 497.35 | 490.05 | 490.55 | 486.33 | 2.08% | 7 |
| Jul 25, 2025 | 466.40 | 489.80 | 461.85 | 480.55 | 476.42 | 3.21% | 309 |
| Jul 24, 2025 | 472.85 | 473.55 | 464.90 | 465.60 | 461.59 | -3.04% | 69 |
| Jul 23, 2025 | 476.50 | 480.20 | 474.10 | 480.20 | 476.07 | 2.29% | 69 |
| Jul 22, 2025 | 466.80 | 469.45 | 464.40 | 469.45 | 465.41 | 0.55% | 69 |
| Jul 21, 2025 | 473.10 | 473.10 | 466.90 | 466.90 | 462.88 | -2.04% | - |