LVMH Moët Hennessy - Loui... (LVMHF)
OTC: LVMHF
· Real-Time Price · USD
601.03
8.03 (1.35%)
At close: Sep 26, 2025, 2:47 PM
601.03
0.00%
After-hours: Sep 26, 2025, 02:47 PM EDT
LVMHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 601.33 | 602.25 | 601.03 | 601.03 | 601.03 | 2.33% | 1,442 |
| Sep 25, 2025 | 595.00 | 598.00 | 585.77 | 587.35 | 587.35 | -1.78% | 1,400 |
| Sep 24, 2025 | 598.69 | 604.48 | 596.83 | 598.00 | 598.00 | -2.04% | 1,205 |
| Sep 23, 2025 | 614.32 | 625.00 | 610.43 | 610.43 | 610.43 | 2.19% | 2,500 |
| Sep 22, 2025 | 596.90 | 601.00 | 592.17 | 597.32 | 597.32 | -0.61% | 4,700 |
| Sep 19, 2025 | 611.27 | 611.27 | 600.02 | 601.00 | 601.00 | -1.68% | 1,441 |
| Sep 18, 2025 | 611.20 | 615.63 | 602.62 | 611.24 | 611.24 | 0.37% | 1,800 |
| Sep 17, 2025 | 602.15 | 609.00 | 600.14 | 609.00 | 609.00 | 1.13% | 2,100 |
| Sep 16, 2025 | 600.00 | 609.00 | 595.55 | 602.18 | 602.18 | 1.30% | 1,734 |
| Sep 15, 2025 | 584.60 | 595.00 | 584.60 | 594.44 | 594.44 | 2.99% | 1,504 |
| Sep 12, 2025 | 572.08 | 578.50 | 571.00 | 577.20 | 577.20 | 0.28% | 2,200 |
| Sep 11, 2025 | 576.38 | 576.81 | 564.77 | 575.60 | 575.60 | 0.49% | 2,121 |
| Sep 10, 2025 | 568.05 | 576.33 | 568.05 | 572.79 | 572.79 | -1.41% | 1,700 |
| Sep 9, 2025 | 583.51 | 583.51 | 572.02 | 581.00 | 581.00 | -0.46% | 1,235 |
| Sep 8, 2025 | 583.82 | 588.56 | 580.00 | 583.69 | 583.69 | 0.29% | 2,900 |
| Sep 5, 2025 | 570.62 | 587.00 | 570.62 | 581.99 | 581.99 | -0.32% | 1,400 |
| 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 |