LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LON:0HAU)
London
· Delayed Price · Currency is GBP · Price in EUR 626.50
-6.70 (-1.06%)
At close: Dec 5, 2025
LON:0HAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 630.70 | 631.20 | 621.90 | 626.50 | 626.50 | -1.06% | 6,857 |
| Dec 4, 2025 | 634.80 | 634.70 | 630.90 | 633.20 | 633.20 | 0.46% | 202,127 |
| Dec 3, 2025 | 631.35 | 655.00 | 624.80 | 630.30 | 630.30 | -0.93% | 17,427 |
| Dec 2, 2025 | 638.00 | 646.80 | 632.20 | 636.20 | 636.20 | -0.67% | 52,267 |
| Dec 1, 2025 | 634.60 | 646.30 | 632.70 | 640.50 | 635.03 | 0.79% | 271,348 |
| Nov 28, 2025 | 628.00 | 637.20 | 627.80 | 635.50 | 630.08 | 1.61% | 87,354 |
| Nov 27, 2025 | 625.35 | 628.80 | 621.90 | 625.40 | 620.06 | 0.08% | 808,909 |
| Nov 26, 2025 | 623.05 | 628.00 | 617.90 | 624.92 | 619.59 | 0.92% | 503,948 |
| Nov 25, 2025 | 621.15 | 623.60 | 613.80 | 619.20 | 613.92 | -0.51% | 313,076 |
| Nov 24, 2025 | 630.30 | 630.90 | 620.70 | 622.40 | 617.09 | 0.57% | 1,193,891 |
| Nov 21, 2025 | 611.05 | 622.40 | 594.40 | 618.90 | 613.62 | -0.42% | 1,049,756 |
| Nov 20, 2025 | 615.05 | 626.80 | 612.00 | 621.50 | 616.20 | 1.62% | 29,628 |
| Nov 19, 2025 | 608.60 | 626.10 | 602.80 | 611.60 | 606.38 | 0.05% | 91,688 |
| Nov 18, 2025 | 614.00 | 618.40 | 605.50 | 611.30 | 606.08 | -2.19% | 21,275 |
| Nov 17, 2025 | 631.35 | 637.40 | 620.30 | 625.00 | 619.67 | -1.88% | 273,686 |
| Nov 14, 2025 | 633.05 | 643.80 | 628.55 | 637.00 | 631.56 | 0.03% | 71,791 |
| Nov 13, 2025 | 650.00 | 654.50 | 635.90 | 636.80 | 631.37 | -1.42% | 477,562 |
| Nov 12, 2025 | 637.05 | 650.30 | 635.60 | 646.00 | 640.49 | 2.07% | 317,462 |
| Nov 11, 2025 | 620.70 | 639.10 | 621.20 | 632.90 | 627.50 | 2.33% | 187,628 |
| Nov 10, 2025 | 616.10 | 620.70 | 611.20 | 618.48 | 613.20 | 2.53% | 270,749 |
| Nov 7, 2025 | 602.70 | 618.10 | 592.70 | 603.20 | 598.05 | -0.83% | 55,924 |
| Nov 6, 2025 | 609.15 | 616.90 | 598.50 | 608.24 | 603.05 | -0.82% | 24,748 |
| Nov 5, 2025 | 598.20 | 617.50 | 591.10 | 613.29 | 608.05 | 0.62% | 111,941 |
| Nov 4, 2025 | 610.00 | 612.50 | 602.00 | 609.51 | 604.31 | -0.52% | 10,849 |
| Nov 3, 2025 | 612.70 | 628.00 | 609.50 | 612.70 | 607.47 | 0.10% | 138,023 |
| Oct 31, 2025 | 607.25 | 613.50 | 605.60 | 612.10 | 606.88 | 0.33% | 60,521 |
| Oct 30, 2025 | 618.80 | 618.70 | 605.10 | 610.10 | 604.89 | -1.09% | 28,269 |
| Oct 29, 2025 | 610.40 | 619.70 | 610.00 | 616.80 | 611.54 | 1.68% | 59,459 |
| Oct 28, 2025 | 606.00 | 617.00 | 606.50 | 606.60 | 601.42 | -0.85% | 41,793 |
| Oct 27, 2025 | 615.05 | 616.30 | 595.90 | 611.80 | 606.58 | -0.20% | 95,508 |
| Oct 24, 2025 | 627.05 | 624.20 | 609.00 | 613.00 | 607.77 | -1.26% | 119,833 |
| Oct 23, 2025 | 620.60 | 631.70 | 620.40 | 620.80 | 615.50 | 0.31% | 276,106 |
| Oct 22, 2025 | 613.75 | 623.20 | 607.00 | 618.86 | 613.58 | 0.33% | 97,865 |
| Oct 21, 2025 | 614.90 | 619.60 | 539.42 | 616.80 | 611.54 | 0.52% | 57,974 |
| Oct 20, 2025 | 606.00 | 614.10 | 590.10 | 613.60 | 608.36 | 2.78% | 251,564 |
| Oct 17, 2025 | 597.05 | 607.90 | 588.50 | 597.00 | 591.91 | -0.28% | 346,861 |
| Oct 16, 2025 | 591.55 | 611.00 | 585.80 | 598.70 | 593.59 | 0.45% | 696,488 |
| Oct 15, 2025 | 620.00 | 617.20 | 562.10 | 596.00 | 590.91 | 11.99% | 307,762 |
| Oct 14, 2025 | 535.05 | 537.70 | 519.20 | 532.20 | 527.66 | -1.44% | 149,727 |
| Oct 13, 2025 | 548.00 | 557.10 | 533.80 | 540.00 | 535.39 | -1.04% | 248,765 |
| Oct 10, 2025 | 560.50 | 567.50 | 466.29 | 545.70 | 541.04 | -2.47% | 280,437 |
| Oct 9, 2025 | 584.20 | 588.90 | 551.00 | 559.50 | 554.73 | -1.50% | 535,412 |
| Oct 8, 2025 | 557.65 | 576.80 | 551.00 | 568.00 | 563.15 | 1.07% | 1,109,499 |
| Oct 7, 2025 | 545.85 | 563.00 | 545.10 | 562.00 | 557.20 | 4.04% | 59,065 |
| Oct 6, 2025 | 550.10 | 551.80 | 452.41 | 540.20 | 535.59 | -2.33% | 250,095 |
| Oct 3, 2025 | 543.35 | 553.10 | 535.10 | 553.10 | 548.38 | 1.88% | 299,305 |
| Oct 2, 2025 | 531.05 | 544.50 | 533.10 | 542.90 | 538.27 | 3.61% | 709,256 |
| Oct 1, 2025 | 522.68 | 529.80 | 521.70 | 524.00 | 519.53 | 0.67% | 83,048 |
| Sep 30, 2025 | 522.30 | 524.20 | 516.50 | 520.50 | 516.06 | -0.54% | 240,058 |
| Sep 29, 2025 | 520.00 | 525.60 | 514.30 | 523.32 | 518.85 | 1.81% | 93,014 |