LVMH Moët Hennessy - Louis Vuitton, Société Européenne (EPA:MC)
France
· Delayed Price · Currency is EUR 628.10
-5.00 (-0.79%)
At close: Dec 5, 2025
LVMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 630.10 | 631.00 | 621.60 | 628.10 | 628.10 | -0.79% | 405,642 |
| Dec 4, 2025 | 632.90 | 634.80 | 630.90 | 633.10 | 633.10 | 0.44% | 383,235 |
| Dec 3, 2025 | 630.50 | 633.90 | 624.70 | 630.30 | 630.30 | -0.93% | 325,251 |
| Dec 2, 2025 | 639.20 | 646.70 | 632.00 | 636.20 | 636.20 | -1.01% | 370,567 |
| Dec 1, 2025 | 635.80 | 646.50 | 632.70 | 642.70 | 637.20 | 1.13% | 368,728 |
| Nov 28, 2025 | 629.10 | 637.40 | 627.70 | 635.50 | 630.06 | 1.29% | 380,928 |
| Nov 27, 2025 | 625.40 | 628.70 | 621.60 | 627.40 | 622.03 | 0.32% | 157,842 |
| Nov 26, 2025 | 623.70 | 628.10 | 617.90 | 625.40 | 620.05 | 0.98% | 287,616 |
| Nov 25, 2025 | 621.70 | 623.50 | 613.60 | 619.30 | 614.00 | -0.39% | 381,010 |
| Nov 24, 2025 | 630.00 | 630.70 | 620.80 | 621.70 | 616.38 | -0.21% | 654,594 |
| Nov 21, 2025 | 610.80 | 623.00 | 609.10 | 623.00 | 617.67 | 0.55% | 451,386 |
| Nov 20, 2025 | 614.10 | 626.80 | 611.90 | 619.60 | 614.30 | 1.64% | 406,558 |
| Nov 19, 2025 | 608.70 | 614.70 | 603.70 | 609.60 | 604.38 | -0.28% | 329,533 |
| Nov 18, 2025 | 615.00 | 617.70 | 606.10 | 611.30 | 606.07 | -2.04% | 499,293 |
| Nov 17, 2025 | 632.00 | 634.50 | 620.10 | 624.00 | 618.66 | -2.04% | 321,628 |
| Nov 14, 2025 | 635.80 | 643.90 | 628.30 | 637.00 | 631.55 | 0.03% | 357,865 |
| Nov 13, 2025 | 650.00 | 654.70 | 636.00 | 636.80 | 631.35 | -1.61% | 450,276 |
| Nov 12, 2025 | 637.00 | 650.40 | 635.00 | 647.20 | 641.66 | 2.26% | 487,410 |
| Nov 11, 2025 | 622.10 | 639.10 | 621.30 | 632.90 | 627.48 | 2.43% | 405,420 |
| Nov 10, 2025 | 616.20 | 620.60 | 611.20 | 617.90 | 612.61 | 2.44% | 323,780 |
| Nov 7, 2025 | 602.20 | 606.40 | 600.60 | 603.20 | 598.04 | 0.53% | 291,704 |
| Nov 6, 2025 | 610.80 | 617.10 | 598.50 | 600.00 | 594.87 | -2.09% | 403,702 |
| Nov 5, 2025 | 596.30 | 617.60 | 591.40 | 612.80 | 607.56 | 0.26% | 286,517 |
| Nov 4, 2025 | 609.90 | 612.50 | 602.00 | 611.20 | 605.97 | -0.91% | 291,674 |
| Nov 3, 2025 | 612.70 | 621.70 | 609.00 | 616.80 | 611.52 | 0.77% | 310,321 |
| Oct 31, 2025 | 607.30 | 613.70 | 605.70 | 612.10 | 606.86 | 0.33% | 367,194 |
| Oct 30, 2025 | 614.90 | 618.60 | 605.20 | 610.10 | 604.88 | -1.41% | 286,364 |
| Oct 29, 2025 | 611.30 | 620.20 | 610.00 | 618.80 | 613.50 | 0.68% | 367,283 |
| Oct 28, 2025 | 606.60 | 617.00 | 606.40 | 614.60 | 609.34 | 0.51% | 253,829 |
| Oct 27, 2025 | 613.00 | 614.40 | 603.20 | 611.50 | 606.27 | -0.16% | 291,320 |
| Oct 24, 2025 | 622.00 | 624.20 | 609.00 | 612.50 | 607.26 | -1.34% | 276,678 |
| Oct 23, 2025 | 622.30 | 631.70 | 620.60 | 620.80 | 615.49 | -0.39% | 370,311 |
| Oct 22, 2025 | 610.90 | 623.20 | 606.70 | 623.20 | 617.87 | 1.04% | 709,684 |
| Oct 21, 2025 | 609.20 | 619.60 | 608.70 | 616.80 | 611.52 | 0.77% | 381,067 |
| Oct 20, 2025 | 607.20 | 614.10 | 605.30 | 612.10 | 606.86 | 1.06% | 360,732 |
| Oct 17, 2025 | 597.00 | 608.00 | 594.10 | 605.70 | 600.52 | 0.58% | 429,369 |
| Oct 16, 2025 | 598.70 | 607.90 | 593.30 | 602.20 | 597.05 | 0.72% | 553,170 |
| Oct 15, 2025 | 602.00 | 611.80 | 585.50 | 597.90 | 592.78 | 12.22% | 1,376,612 |
| Oct 14, 2025 | 534.00 | 536.00 | 527.40 | 532.80 | 528.24 | -1.41% | 448,092 |
| Oct 13, 2025 | 548.20 | 557.10 | 535.90 | 540.40 | 535.78 | -1.03% | 518,104 |
| Oct 10, 2025 | 562.00 | 567.70 | 543.80 | 546.00 | 541.33 | -2.36% | 582,762 |
| Oct 9, 2025 | 585.00 | 585.30 | 558.80 | 559.20 | 554.41 | -2.83% | 535,910 |
| Oct 8, 2025 | 555.70 | 576.90 | 554.80 | 575.50 | 570.58 | 2.77% | 651,388 |
| Oct 7, 2025 | 546.00 | 563.20 | 545.00 | 560.00 | 555.21 | 3.63% | 689,135 |
| Oct 6, 2025 | 551.00 | 551.40 | 537.70 | 540.40 | 535.78 | -2.30% | 600,595 |
| Oct 3, 2025 | 542.90 | 553.10 | 539.60 | 553.10 | 548.37 | 1.88% | 586,960 |
| Oct 2, 2025 | 533.80 | 544.60 | 533.30 | 542.90 | 538.25 | 3.61% | 561,065 |
| Oct 1, 2025 | 523.30 | 529.80 | 521.70 | 524.00 | 519.52 | 0.67% | 381,637 |
| Sep 30, 2025 | 522.00 | 524.40 | 516.70 | 520.50 | 516.05 | -0.50% | 461,947 |
| Sep 29, 2025 | 519.10 | 525.80 | 514.40 | 523.10 | 518.62 | 1.43% | 398,489 |