LVMH Moët Hennessy - Loui... (LVMHF)
OTC: LVMHF
· Real-Time Price · USD
581.33
-2.52 (-0.43%)
At close: Sep 05, 2025, 2:53 PM
580.00
-0.23%
After-hours: Sep 05, 2025, 02:20 PM EDT
LVMHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 570.62 | 587.00 | 570.62 | 581.99 | 581.33 | -0.32% | 1,392 |
| Sep 4, 2025 | 589.05 | 589.05 | 577.89 | 583.85 | 583.85 | -3.97% | 2,444 |
| Sep 3, 2025 | 604.20 | 611.55 | 603.00 | 608.00 | 608.00 | 0.83% | 1,601 |
| Sep 2, 2025 | 600.00 | 602.97 | 594.00 | 602.97 | 602.97 | 1.70% | 1,747 |
| Aug 29, 2025 | 600.00 | 601.85 | 580.60 | 592.92 | 592.92 | -1.43% | 1,521 |
| Aug 28, 2025 | 611.41 | 611.41 | 594.45 | 601.50 | 601.50 | 2.97% | 1,900 |
| Aug 27, 2025 | 576.99 | 586.37 | 575.00 | 584.13 | 584.13 | 2.59% | 2,405 |
| Aug 26, 2025 | 575.00 | 575.00 | 565.00 | 569.40 | 569.40 | -0.47% | 1,200 |
| Aug 25, 2025 | 579.40 | 579.40 | 565.00 | 572.07 | 572.07 | -1.61% | 7,400 |
| Aug 22, 2025 | 569.65 | 583.19 | 563.80 | 581.42 | 581.42 | 3.13% | 1,700 |
| Aug 21, 2025 | 565.96 | 570.00 | 558.99 | 563.80 | 563.80 | -1.61% | 3,900 |
| Aug 20, 2025 | 573.53 | 582.88 | 572.01 | 573.01 | 573.01 | 0.53% | 1,100 |
| Aug 19, 2025 | 565.10 | 572.08 | 565.10 | 570.00 | 570.00 | 2.20% | 2,500 |
| Aug 18, 2025 | 544.29 | 558.99 | 544.29 | 557.72 | 557.72 | 0.63% | 1,507 |
| Aug 15, 2025 | 559.61 | 562.75 | 553.00 | 554.25 | 554.25 | 0.41% | 2,733 |
| Aug 14, 2025 | 551.13 | 553.00 | 541.97 | 552.00 | 552.00 | 0.73% | 3,400 |
| Aug 13, 2025 | 540.00 | 551.29 | 540.00 | 548.00 | 548.00 | 2.12% | 3,000 |
| Aug 12, 2025 | 530.00 | 539.75 | 521.85 | 536.60 | 536.60 | 0.30% | 3,453 |
| Aug 11, 2025 | 539.00 | 540.01 | 527.97 | 535.00 | 535.00 | -0.72% | 3,600 |
| Aug 8, 2025 | 530.00 | 545.00 | 529.95 | 538.88 | 538.88 | 0.54% | 16,900 |