LVMH Moët Hennessy - Louis Vuitton, Société Européenne LVMUY
89.13 USD +0.14 (+0.16%)
Regular-session close
88.91 Day range 89.73
82.29 52-week range 152.95
- YTD
- -40.90%
- 1 year
- -39.43%
LVMUY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 89.07 | 89.73 | 88.91 | 89.07 | +0.08 | +0.09% | 30,288 |
| Nov 12, 2026 | 90.33 | 90.50 | 88.88 | 88.99 | -0.41 | -0.46% | 734,200 |
| Nov 11, 2026 | 88.94 | 89.77 | 88.71 | 89.40 | -0.92 | -1.02% | 499,400 |
| Nov 10, 2026 | 90.89 | 90.93 | 89.32 | 90.32 | -0.70 | -0.77% | 588,800 |
| Nov 9, 2026 | 89.80 | 91.61 | 89.59 | 91.02 | +0.06 | +0.07% | 989,500 |
| Nov 6, 2026 | 89.74 | 91.56 | 89.71 | 90.96 | -2.64 | -2.82% | 1,175,200 |
| Nov 5, 2026 | 94.24 | 94.41 | 92.88 | 93.60 | -0.70 | -0.74% | 868,100 |
| Nov 4, 2026 | 93.15 | 94.52 | 93.13 | 94.30 | +4.66 | +5.20% | 499,400 |
| Nov 3, 2026 | 89.91 | 90.15 | 89.40 | 89.64 | +1.37 | +1.55% | 743,400 |
| Nov 2, 2026 | 87.43 | 88.55 | 87.33 | 88.27 | +2.11 | +2.45% | 924,600 |
| Oct 30, 2026 | 86.77 | 86.83 | 85.52 | 86.16 | +0.23 | +0.27% | 421,900 |
| Oct 29, 2026 | 85.34 | 85.98 | 85.16 | 85.93 | -0.21 | -0.24% | 887,700 |
| Oct 28, 2026 | 86.54 | 86.59 | 85.49 | 86.14 | -0.35 | -0.40% | 343,200 |
| Oct 27, 2026 | 85.71 | 86.80 | 85.26 | 86.49 | +0.12 | +0.14% | 549,100 |
| Oct 26, 2026 | 86.28 | 87.29 | 86.15 | 86.37 | +0.54 | +0.63% | 915,400 |
| Oct 23, 2026 | 85.96 | 86.06 | 85.06 | 85.83 | -1.13 | -1.30% | 478,600 |
| Oct 22, 2026 | 86.55 | 87.28 | 86.50 | 86.96 | -0.53 | -0.61% | 993,500 |
| Oct 21, 2026 | 87.31 | 87.89 | 86.81 | 87.49 | +0.65 | +0.75% | 549,000 |
| Oct 20, 2026 | 86.76 | 87.80 | 86.63 | 86.84 | -0.18 | -0.21% | 519,800 |
| Oct 19, 2026 | 86.98 | 87.49 | 86.86 | 87.02 | -1.29 | -1.46% | 592,800 |
| Oct 16, 2026 | 89.64 | 89.71 | 87.86 | 88.31 | -0.69 | -0.78% | 1,581,100 |
| Oct 15, 2026 | 88.96 | 89.30 | 88.46 | 89.00 | +2.63 | +3.05% | 573,800 |
| Oct 14, 2026 | 86.45 | 86.90 | 86.18 | 86.37 | +0.19 | +0.22% | 442,200 |
| Oct 13, 2026 | 85.34 | 86.28 | 85.16 | 86.18 | +2.95 | +3.54% | 847,000 |
| Oct 12, 2026 | 85.43 | 86.22 | 82.29 | 83.23 | -2.15 | -2.52% | 847,600 |
| Oct 9, 2026 | 85.53 | 85.79 | 84.95 | 85.38 | -0.48 | -0.56% | 672,800 |
| Oct 8, 2026 | 86.06 | 86.21 | 85.05 | 85.86 | -1.21 | -1.39% | 628,900 |
| Oct 7, 2026 | 86.14 | 87.23 | 85.77 | 87.07 | +0.69 | +0.80% | 373,200 |
| Oct 6, 2026 | 86.33 | 86.95 | 86.17 | 86.38 | +0.75 | +0.88% | 493,100 |
| Oct 5, 2026 | 84.85 | 85.79 | 84.72 | 85.63 | +0.42 | +0.49% | 615,800 |
| Oct 2, 2026 | 85.95 | 86.05 | 84.73 | 85.21 | +0.06 | +0.07% | 626,800 |
| Oct 1, 2026 | 86.31 | 86.35 | 84.62 | 85.15 | -2.88 | -3.27% | 1,364,300 |
| Sep 30, 2026 | 89.74 | 89.80 | 87.67 | 88.03 | -1.65 | -1.84% | 445,900 |
| Sep 29, 2026 | 89.85 | 89.91 | 89.04 | 89.68 | -1.28 | -1.41% | 518,300 |
| Sep 28, 2026 | 90.58 | 91.69 | 90.32 | 90.96 | -0.14 | -0.15% | 719,100 |
| Sep 25, 2026 | 90.36 | 91.32 | 90.05 | 91.10 | +0.20 | +0.22% | 479,200 |
| Sep 24, 2026 | 90.75 | 91.43 | 90.12 | 90.90 | +0.55 | +0.61% | 802,900 |
| Sep 23, 2026 | 91.13 | 91.31 | 89.77 | 90.35 | -1.69 | -1.84% | 557,800 |
| Sep 22, 2026 | 93.00 | 93.27 | 91.63 | 92.04 | -0.97 | -1.04% | 606,000 |
| Sep 21, 2026 | 93.28 | 93.49 | 92.92 | 93.01 | +1.11 | +1.21% | 801,300 |
| Sep 18, 2026 | 92.57 | 92.58 | 91.71 | 91.90 | -2.26 | -2.40% | 845,900 |
| Sep 17, 2026 | 94.73 | 94.95 | 94.07 | 94.16 | +0.13 | +0.14% | 827,800 |
| Sep 16, 2026 | 93.96 | 95.44 | 93.71 | 94.03 | +0.18 | +0.19% | 587,900 |
| Sep 15, 2026 | 93.88 | 94.38 | 93.39 | 93.85 | -2.61 | -2.71% | 1,609,400 |
| Sep 14, 2026 | 95.40 | 96.88 | 95.18 | 96.46 | +0.39 | +0.41% | 610,600 |
| Sep 11, 2026 | 97.24 | 97.29 | 95.88 | 96.07 | +2.14 | +2.28% | 447,100 |
| Sep 10, 2026 | 94.21 | 95.09 | 93.93 | 93.93 | -1.64 | -1.72% | 698,000 |
| Sep 9, 2026 | 96.71 | 97.25 | 95.30 | 95.57 | -2.53 | -2.58% | 506,800 |
| Sep 8, 2026 | 100.08 | 100.28 | 98.10 | 98.10 | -1.65 | -1.65% | 528,400 |
| Sep 4, 2026 | 99.59 | 100.36 | 99.51 | 99.75 | -0.44 | -0.44% | 309,600 |
| Sep 3, 2026 | 99.31 | 100.40 | 98.91 | 100.19 | -1.37 | -1.35% | 469,300 |
| Sep 2, 2026 | 102.04 | 102.52 | 101.40 | 101.56 | -1.08 | -1.05% | 319,200 |
| Sep 1, 2026 | 103.66 | 103.81 | 102.62 | 102.64 | -2.24 | -2.14% | 285,100 |
| Aug 31, 2026 | 106.10 | 106.16 | 104.69 | 104.88 | -1.68 | -1.58% | 231,300 |
| Aug 28, 2026 | 106.49 | 107.08 | 105.83 | 106.56 | +2.38 | +2.28% | 400,500 |
| Aug 27, 2026 | 103.77 | 104.38 | 103.73 | 104.18 | -1.23 | -1.17% | 262,300 |
| Aug 26, 2026 | 106.08 | 106.17 | 105.33 | 105.41 | +0.31 | +0.29% | 200,700 |
| Aug 25, 2026 | 105.94 | 106.09 | 104.92 | 105.10 | -2.08 | -1.94% | 318,200 |
| Aug 24, 2026 | 106.39 | 107.50 | 106.34 | 107.18 | +1.79 | +1.70% | 431,200 |
| Aug 21, 2026 | 104.99 | 105.86 | 104.81 | 105.39 | +1.73 | +1.67% | 282,300 |
| Aug 20, 2026 | 104.67 | 104.80 | 103.10 | 103.66 | -2.50 | -2.35% | 311,200 |
| Aug 19, 2026 | 105.44 | 106.54 | 105.36 | 106.16 | +2.66 | +2.57% | 218,300 |
| Aug 18, 2026 | 103.66 | 104.03 | 103.40 | 103.50 | +0.50 | +0.49% | 259,600 |
| Aug 17, 2026 | 103.90 | 105.00 | 102.95 | 103.00 | -3.03 | -2.86% | 488,100 |
| Aug 14, 2026 | 106.18 | 106.39 | 105.84 | 106.03 | +0.03 | +0.03% | 298,200 |
65 days, newest first. Daily bars as drawn on the LVMUY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.