LVMH Moët Hennessy - Louis Vuitton, Société Européenne LVMHF
446.18 USD -0.33 (-0.07%)
Regular-session close
444.36 Day range 450.00
412.57 52-week range 766.90
- YTD
- -40.83%
- 1 year
- -39.38%
LVMHF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 447.50 | 448.82 | 443.46 | 446.18 | -0.33 | -0.07% | 6,000 |
| Nov 12, 2026 | 450.00 | 453.44 | 444.01 | 446.51 | +0.67 | +0.15% | 7,500 |
| Nov 11, 2026 | 449.18 | 450.00 | 441.25 | 445.84 | -3.89 | -0.86% | 1,900 |
| Nov 10, 2026 | 459.30 | 459.30 | 446.50 | 449.73 | -9.17 | -2.00% | 2,200 |
| Nov 9, 2026 | 453.73 | 460.00 | 445.25 | 458.90 | +1.52 | +0.33% | 7,900 |
| Nov 6, 2026 | 451.95 | 458.57 | 445.72 | 457.38 | -13.61 | -2.89% | 3,600 |
| Nov 5, 2026 | 467.25 | 475.00 | 462.83 | 470.99 | -0.22 | -0.05% | 4,100 |
| Nov 4, 2026 | 461.78 | 473.80 | 461.78 | 471.21 | +21.86 | +4.86% | 4,800 |
| Nov 3, 2026 | 446.49 | 451.25 | 446.49 | 449.35 | +7.35 | +1.66% | 25,800 |
| Nov 2, 2026 | 437.00 | 443.56 | 432.78 | 442.00 | +9.08 | +2.10% | 5,300 |
| Oct 30, 2026 | 438.11 | 438.11 | 428.22 | 432.92 | +4.69 | +1.10% | 5,100 |
| Oct 29, 2026 | 422.59 | 430.36 | 422.59 | 428.23 | -0.65 | -0.15% | 5,100 |
| Oct 28, 2026 | 432.10 | 434.00 | 428.00 | 428.88 | -3.69 | -0.85% | 3,400 |
| Oct 27, 2026 | 424.26 | 435.10 | 424.26 | 432.57 | -0.09 | -0.02% | 3,100 |
| Oct 26, 2026 | 428.03 | 437.61 | 428.03 | 432.66 | +0.28 | +0.06% | 7,300 |
| Oct 23, 2026 | 430.00 | 432.96 | 425.18 | 432.38 | -1.32 | -0.30% | 2,100 |
| Oct 22, 2026 | 436.21 | 436.45 | 432.24 | 433.70 | -10.45 | -2.35% | 4,200 |
| Oct 21, 2026 | 436.00 | 444.15 | 433.00 | 444.15 | +4.42 | +1.01% | 3,600 |
| Oct 20, 2026 | 429.90 | 439.73 | 429.90 | 439.73 | +4.73 | +1.09% | 1,300 |
| Oct 19, 2026 | 437.88 | 440.63 | 430.19 | 435.00 | -7.41 | -1.67% | 16,000 |
| Oct 16, 2026 | 443.65 | 449.16 | 440.00 | 442.41 | -0.43 | -0.10% | 2,300 |
| Oct 15, 2026 | 440.67 | 446.04 | 440.67 | 442.84 | +9.81 | +2.27% | 5,300 |
| Oct 14, 2026 | 434.38 | 434.64 | 429.00 | 433.03 | +2.06 | +0.48% | 15,900 |
| Oct 13, 2026 | 422.49 | 432.00 | 422.49 | 430.97 | +1.97 | +0.46% | 5,600 |
| Oct 12, 2026 | 430.83 | 431.67 | 412.57 | 429.00 | +0.96 | +0.22% | 10,800 |
| Oct 9, 2026 | 431.17 | 431.17 | 423.60 | 428.04 | -1.86 | -0.43% | 22,200 |
| Oct 8, 2026 | 433.13 | 433.19 | 426.20 | 429.90 | -5.60 | -1.29% | 3,800 |
| Oct 7, 2026 | 426.25 | 436.97 | 426.25 | 435.50 | +0.03 | +0.01% | 3,000 |
| Oct 6, 2026 | 428.00 | 435.92 | 428.00 | 435.47 | +7.92 | +1.85% | 3,000 |
| Oct 5, 2026 | 426.08 | 429.45 | 421.09 | 427.55 | +1.90 | +0.45% | 25,800 |
| Oct 2, 2026 | 425.70 | 446.27 | 425.00 | 425.65 | -4.35 | -1.01% | 29,900 |
| Oct 1, 2026 | 441.00 | 446.27 | 426.00 | 430.00 | -11.50 | -2.60% | 4,700 |
| Sep 30, 2026 | 445.00 | 452.00 | 441.00 | 441.50 | -6.12 | -1.37% | 2,500 |
| Sep 29, 2026 | 450.00 | 452.24 | 446.00 | 447.62 | -8.35 | -1.83% | 7,600 |
| Sep 28, 2026 | 455.57 | 457.76 | 449.16 | 455.97 | -0.96 | -0.21% | 3,300 |
| Sep 25, 2026 | 452.00 | 456.99 | 447.25 | 456.93 | +4.92 | +1.09% | 2,400 |
| Sep 24, 2026 | 452.35 | 463.74 | 451.00 | 452.01 | -0.49 | -0.11% | 2,900 |
| Sep 23, 2026 | 451.35 | 458.27 | 450.00 | 452.50 | -8.07 | -1.75% | 4,200 |
| Sep 22, 2026 | 461.24 | 469.00 | 459.00 | 460.57 | -5.67 | -1.22% | 4,100 |
| Sep 21, 2026 | 463.71 | 469.65 | 463.71 | 466.24 | +5.92 | +1.29% | 8,100 |
| Sep 18, 2026 | 467.07 | 467.07 | 459.60 | 460.32 | -11.23 | -2.38% | 6,900 |
| Sep 17, 2026 | 478.41 | 478.41 | 469.91 | 471.55 | +2.25 | +0.48% | 2,800 |
| Sep 16, 2026 | 473.92 | 475.82 | 468.76 | 469.30 | -1.38 | -0.29% | 1,900 |
| Sep 15, 2026 | 474.37 | 474.37 | 467.50 | 470.68 | -13.72 | -2.83% | 4,000 |
| Sep 14, 2026 | 481.59 | 485.33 | 473.55 | 484.40 | +2.12 | +0.44% | 3,400 |
| Sep 11, 2026 | 482.27 | 487.89 | 477.75 | 482.28 | +12.28 | +2.61% | 7,700 |
| Sep 10, 2026 | 474.76 | 476.44 | 466.55 | 470.00 | -8.65 | -1.81% | 5,200 |
| Sep 9, 2026 | 484.00 | 487.05 | 477.00 | 478.65 | -12.85 | -2.61% | 7,300 |
| Sep 8, 2026 | 505.45 | 505.45 | 491.50 | 491.50 | -9.14 | -1.83% | 3,900 |
| Sep 4, 2026 | 495.13 | 502.40 | 495.13 | 500.64 | -1.15 | -0.23% | 2,200 |
| Sep 3, 2026 | 500.00 | 502.23 | 494.00 | 501.79 | -6.75 | -1.33% | 23,000 |
| Sep 2, 2026 | 511.00 | 513.22 | 507.86 | 508.54 | -8.21 | -1.59% | 3,300 |
| Sep 1, 2026 | 520.21 | 523.26 | 513.61 | 516.75 | -9.60 | -1.82% | 2,700 |
| Aug 31, 2026 | 533.19 | 533.19 | 525.00 | 526.35 | -5.45 | -1.02% | 3,000 |
| Aug 28, 2026 | 532.43 | 538.82 | 528.94 | 531.80 | +9.72 | +1.86% | 2,600 |
| Aug 27, 2026 | 523.96 | 523.96 | 517.57 | 522.08 | -6.22 | -1.18% | 2,000 |
| Aug 26, 2026 | 530.87 | 535.50 | 527.14 | 528.30 | +1.70 | +0.32% | 3,500 |
| Aug 25, 2026 | 533.13 | 533.13 | 525.40 | 526.60 | -9.25 | -1.73% | 1,500 |
| Aug 24, 2026 | 536.77 | 537.20 | 529.83 | 535.85 | +7.51 | +1.42% | 2,000 |
| Aug 21, 2026 | 525.21 | 531.00 | 523.45 | 528.34 | +8.34 | +1.60% | 900 |
| Aug 20, 2026 | 523.17 | 526.40 | 514.56 | 520.00 | -11.35 | -2.14% | 5,300 |
| Aug 19, 2026 | 525.00 | 533.00 | 522.66 | 531.35 | +13.19 | +2.55% | 1,100 |
| Aug 18, 2026 | 523.33 | 524.45 | 518.00 | 518.16 | +2.16 | +0.42% | 1,600 |
| Aug 17, 2026 | 525.00 | 525.00 | 516.00 | 516.00 | -15.25 | -2.87% | 3,100 |
| Aug 14, 2026 | 527.75 | 532.27 | 526.50 | 531.25 | -1.29 | -0.24% | 800 |
65 days, newest first. Daily bars as drawn on the LVMHF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.