LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMHF)
OTCMKTS
· Delayed Price · Currency is USD
726.37
-10.54 (-1.43%)
At close: Dec 5, 2025
LVMHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 719.86 | 733.24 | 719.86 | 726.37 | 726.37 | -1.43% | 1,232 |
| Dec 4, 2025 | 738.52 | 740.11 | 732.53 | 736.91 | 736.91 | -0.40% | 1,445 |
| Dec 3, 2025 | 725.96 | 740.53 | 725.96 | 739.88 | 739.88 | -0.34% | 1,424 |
| Dec 2, 2025 | 752.20 | 752.20 | 735.82 | 742.42 | 742.42 | 0.54% | 732 |
| Dec 1, 2025 | 745.00 | 750.00 | 738.30 | 738.42 | 732.12 | 0.06% | 1,038 |
| Nov 28, 2025 | 729.90 | 740.00 | 729.53 | 738.00 | 731.70 | 1.76% | 306 |
| Nov 26, 2025 | 716.85 | 726.46 | 716.85 | 725.25 | 719.06 | 1.10% | 1,884 |
| Nov 25, 2025 | 716.51 | 721.05 | 714.04 | 717.38 | 711.26 | 0.12% | 3,954 |
| Nov 24, 2025 | 724.05 | 724.05 | 713.58 | 716.51 | 710.40 | 0.72% | 1,310 |
| Nov 21, 2025 | 711.02 | 723.25 | 704.89 | 711.36 | 705.29 | 1.36% | 1,128 |
| Nov 20, 2025 | 713.50 | 722.00 | 700.50 | 701.83 | 695.84 | -0.34% | 1,408 |
| Nov 19, 2025 | 701.01 | 714.01 | 701.01 | 704.25 | 698.24 | 0.04% | 1,231 |
| Nov 18, 2025 | 705.56 | 715.43 | 700.00 | 704.00 | 697.99 | -1.57% | 509 |
| Nov 17, 2025 | 725.10 | 725.62 | 715.07 | 715.26 | 709.15 | -3.34% | 1,098 |
| Nov 14, 2025 | 733.15 | 746.91 | 733.15 | 740.00 | 733.68 | 0.54% | 14,634 |
| Nov 13, 2025 | 752.46 | 754.24 | 733.50 | 736.00 | 729.72 | -2.19% | 841 |
| Nov 12, 2025 | 752.15 | 753.49 | 741.50 | 752.46 | 746.04 | 2.06% | 1,977 |
| Nov 11, 2025 | 731.44 | 741.53 | 729.33 | 737.30 | 731.01 | 2.45% | 1,481 |
| Nov 10, 2025 | 717.10 | 720.00 | 709.33 | 719.65 | 713.51 | 2.64% | 1,685 |
| Nov 7, 2025 | 703.89 | 703.89 | 694.99 | 701.13 | 695.14 | 1.03% | 1,127 |
| Nov 6, 2025 | 705.00 | 705.00 | 690.50 | 694.00 | 688.08 | -1.91% | 3,771 |
| Nov 5, 2025 | 696.45 | 710.00 | 696.45 | 707.50 | 701.46 | 1.66% | 2,477 |
| Nov 4, 2025 | 694.25 | 702.98 | 694.25 | 695.92 | 689.98 | -1.46% | 16,814 |
| Nov 3, 2025 | 703.75 | 714.80 | 703.75 | 706.20 | 700.17 | -0.31% | 20,025 |
| Oct 31, 2025 | 700.57 | 708.38 | 698.19 | 708.38 | 702.33 | 1.00% | 2,264 |
| Oct 30, 2025 | 708.37 | 708.37 | 701.02 | 701.33 | 695.34 | -2.40% | 1,186 |
| Oct 29, 2025 | 707.89 | 723.00 | 707.89 | 718.56 | 712.43 | 0.46% | 12,422 |
| Oct 28, 2025 | 713.94 | 719.53 | 711.00 | 715.28 | 709.17 | 0.59% | 4,240 |
| Oct 27, 2025 | 710.50 | 715.48 | 701.10 | 711.10 | 705.02 | -0.01% | 2,901 |
| Oct 24, 2025 | 719.00 | 721.38 | 708.88 | 711.15 | 705.08 | -1.67% | 684 |
| Oct 23, 2025 | 725.00 | 730.00 | 717.01 | 723.25 | 717.08 | - | 2,642 |
| Oct 22, 2025 | 709.89 | 729.80 | 709.89 | 723.25 | 717.08 | 1.30% | 1,572 |
| Oct 21, 2025 | 717.50 | 720.00 | 711.45 | 714.00 | 707.90 | 0.14% | 1,447 |
| Oct 20, 2025 | 704.45 | 720.00 | 704.45 | 713.00 | 706.91 | 1.03% | 1,163 |
| Oct 17, 2025 | 699.16 | 710.00 | 699.16 | 705.73 | 699.71 | 0.82% | 829 |
| Oct 16, 2025 | 702.00 | 705.00 | 699.16 | 700.00 | 694.02 | 0.81% | 7,219 |
| Oct 15, 2025 | 696.94 | 698.00 | 683.18 | 694.40 | 688.47 | 7.16% | 2,578 |
| Oct 14, 2025 | 610.00 | 680.00 | 610.00 | 648.00 | 642.47 | 3.20% | 32,239 |
| Oct 13, 2025 | 634.92 | 634.92 | 618.41 | 627.92 | 622.56 | -0.70% | 1,444 |
| Oct 10, 2025 | 653.59 | 653.59 | 625.80 | 632.37 | 626.97 | -1.47% | 2,800 |
| Oct 9, 2025 | 655.76 | 666.11 | 641.00 | 641.80 | 636.32 | -3.71% | 1,056 |
| Oct 8, 2025 | 661.00 | 669.93 | 661.00 | 666.50 | 660.81 | 2.09% | 989 |
| Oct 7, 2025 | 644.81 | 655.99 | 644.81 | 652.83 | 647.26 | 1.30% | 4,253 |
| Oct 6, 2025 | 633.31 | 660.11 | 625.00 | 644.45 | 638.95 | -0.32% | 1,257 |
| Oct 3, 2025 | 640.00 | 649.10 | 639.60 | 646.50 | 640.98 | 1.41% | 1,073 |
| Oct 2, 2025 | 636.00 | 642.55 | 628.68 | 637.50 | 632.06 | 3.06% | 1,045 |
| Oct 1, 2025 | 615.45 | 623.00 | 615.45 | 618.56 | 613.27 | 1.03% | 1,280 |
| Sep 30, 2025 | 616.29 | 616.29 | 604.50 | 612.24 | 607.01 | -0.42% | 1,775 |
| Sep 29, 2025 | 608.33 | 618.95 | 608.33 | 614.85 | 609.60 | 2.12% | 1,866 |
| Sep 26, 2025 | 593.40 | 610.00 | 593.40 | 602.11 | 596.97 | 2.51% | 1,442 |