LVMH Moët Hennessy - Louis Vuitton, Société Européenne (VIE:MC)
Austria
· Delayed Price · Currency is EUR 542.80
-12.60 (-2.27%)
At close: Feb 27, 2026
VIE:MC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 546.60 | 548.80 | 542.80 | 542.80 | 542.80 | -2.27% | - |
| Feb 26, 2026 | 552.20 | 557.50 | 552.20 | 555.40 | 555.40 | -0.13% | 38 |
| Feb 25, 2026 | 565.00 | 565.00 | 553.70 | 556.10 | 556.10 | -1.45% | - |
| Feb 24, 2026 | 556.30 | 564.30 | 556.30 | 564.30 | 564.30 | 0.30% | - |
| Feb 23, 2026 | 553.30 | 568.80 | 553.30 | 562.60 | 562.60 | 1.15% | 70 |
| Feb 20, 2026 | 547.00 | 556.20 | 545.80 | 556.20 | 556.20 | 5.56% | 17 |
| Feb 19, 2026 | 527.00 | 527.80 | 524.10 | 526.90 | 526.90 | 0.23% | 1 |
| Feb 18, 2026 | 528.70 | 528.70 | 524.10 | 525.70 | 525.70 | -0.17% | - |
| Feb 17, 2026 | 515.60 | 526.60 | 515.60 | 526.60 | 526.60 | 1.21% | 33 |
| Feb 16, 2026 | 519.90 | 525.60 | 519.50 | 520.30 | 520.30 | 1.25% | 44 |
| Feb 13, 2026 | 521.30 | 521.30 | 513.90 | 513.90 | 513.90 | -2.41% | 34 |
| Feb 12, 2026 | 533.20 | 533.20 | 526.60 | 526.60 | 526.60 | -0.53% | 38 |
| Feb 11, 2026 | 537.60 | 537.60 | 527.60 | 529.40 | 529.40 | -1.60% | 20 |
| Feb 10, 2026 | 542.10 | 543.00 | 533.40 | 538.00 | 538.00 | 0.79% | 23 |
| Feb 9, 2026 | 536.80 | 536.80 | 533.30 | 533.80 | 533.80 | -0.07% | - |
| Feb 6, 2026 | 531.80 | 534.70 | 531.80 | 534.20 | 534.20 | -0.82% | - |
| Feb 5, 2026 | 541.90 | 541.90 | 535.00 | 538.60 | 538.60 | 1.68% | 8 |
| Feb 4, 2026 | 528.90 | 531.00 | 528.50 | 529.70 | 529.70 | 0.49% | - |
| Feb 3, 2026 | 538.90 | 538.90 | 527.10 | 527.10 | 527.10 | -3.20% | - |
| Feb 2, 2026 | 547.70 | 547.70 | 544.50 | 544.50 | 544.50 | -0.71% | 10 |
| Jan 30, 2026 | 545.10 | 549.40 | 545.10 | 548.40 | 548.40 | -0.16% | - |
| Jan 29, 2026 | 543.50 | 549.30 | 541.50 | 549.30 | 549.30 | 1.12% | 32 |
| Jan 28, 2026 | 558.30 | 558.30 | 543.20 | 543.20 | 543.20 | -7.73% | - |
| Jan 27, 2026 | 587.20 | 588.70 | 586.70 | 588.70 | 588.70 | -0.07% | 36 |
| Jan 26, 2026 | 589.90 | 589.90 | 587.70 | 589.10 | 589.10 | 0.03% | - |
| Jan 23, 2026 | 593.00 | 593.00 | 588.90 | 588.90 | 588.90 | -0.99% | - |
| Jan 22, 2026 | 595.30 | 595.30 | 592.30 | 594.80 | 594.80 | 1.94% | 18 |
| Jan 21, 2026 | 579.00 | 583.50 | 576.20 | 583.50 | 583.50 | 2.67% | 42 |
| Jan 20, 2026 | 574.60 | 574.60 | 563.90 | 568.30 | 568.30 | -2.74% | 82 |
| Jan 19, 2026 | 583.50 | 585.90 | 583.50 | 584.30 | 584.30 | -4.12% | - |
| Jan 16, 2026 | 623.10 | 623.10 | 609.40 | 609.40 | 609.40 | -4.12% | 10 |
| Jan 15, 2026 | 637.20 | 637.20 | 624.50 | 635.60 | 635.60 | -1.43% | 16 |
| Jan 14, 2026 | 650.00 | 650.00 | 639.10 | 644.80 | 644.80 | -0.78% | 16 |
| Jan 13, 2026 | 646.70 | 649.90 | 645.00 | 649.90 | 649.90 | 0.45% | 1 |
| Jan 12, 2026 | 650.60 | 653.70 | 647.00 | 647.00 | 647.00 | -0.42% | 10 |
| Jan 9, 2026 | 639.40 | 649.70 | 639.40 | 649.70 | 649.70 | 3.62% | - |
| Jan 8, 2026 | 628.00 | 628.00 | 624.70 | 627.00 | 627.00 | 0.19% | 4 |
| Jan 7, 2026 | 640.20 | 640.20 | 624.40 | 625.80 | 625.80 | -1.68% | 5 |
| Jan 6, 2026 | 638.90 | 638.90 | 634.40 | 636.50 | 636.50 | -0.62% | - |
| Jan 5, 2026 | 641.40 | 641.40 | 639.10 | 640.50 | 640.50 | -0.67% | - |
| Jan 2, 2026 | 642.20 | 644.80 | 641.90 | 644.80 | 644.80 | 1.13% | 20 |
| Dec 30, 2025 | 630.90 | 637.60 | 630.90 | 637.60 | 637.60 | 0.76% | - |
| Dec 29, 2025 | 633.50 | 633.50 | 631.40 | 632.80 | 632.80 | 0.54% | 5 |
| Dec 23, 2025 | 625.80 | 629.40 | 625.80 | 629.40 | 629.40 | 0.10% | - |
| Dec 22, 2025 | 632.20 | 632.20 | 628.70 | 628.80 | 628.80 | -0.93% | 5 |
| Dec 19, 2025 | 632.00 | 637.40 | 632.00 | 634.70 | 634.70 | 0.27% | - |
| Dec 18, 2025 | 628.30 | 633.00 | 628.30 | 633.00 | 633.00 | 2.49% | 2 |
| Dec 17, 2025 | 630.70 | 631.10 | 617.60 | 617.60 | 617.60 | -2.48% | 45 |
| Dec 16, 2025 | 626.60 | 635.40 | 626.60 | 633.30 | 633.30 | 0.73% | - |
| Dec 15, 2025 | 630.90 | 635.20 | 628.70 | 628.70 | 628.70 | 0.30% | - |
| Dec 12, 2025 | 625.30 | 626.80 | 625.30 | 626.80 | 626.80 | -0.02% | - |
| Dec 11, 2025 | 626.80 | 626.90 | 621.60 | 626.90 | 626.90 | 1.95% | 1 |
| Dec 10, 2025 | 613.40 | 615.40 | 613.40 | 614.90 | 614.90 | -0.42% | 2 |
| Dec 9, 2025 | 617.60 | 617.60 | 616.60 | 617.50 | 617.50 | -0.74% | 5 |
| Dec 8, 2025 | 623.30 | 623.30 | 622.10 | 622.10 | 622.10 | -0.10% | - |
| 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 |