LVMH Moët Hennessy - Loui... (LVMUY)
OTC: LVMUY
· Real-Time Price · USD
118.66
-1.02 (-0.85%)
At close: Sep 25, 2025, 3:58 PM
118.50
-0.13%
After-hours: Sep 25, 2025, 04:00 PM EDT
LVMUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 119.79 | 120.21 | 119.41 | 119.68 | 119.68 | -2.81% | 262,518 |
| Sep 23, 2025 | 123.80 | 125.00 | 122.93 | 123.14 | 123.14 | 2.17% | 307,900 |
| Sep 22, 2025 | 119.57 | 120.53 | 118.78 | 120.53 | 120.53 | 0.24% | 592,300 |
| Sep 19, 2025 | 121.32 | 121.59 | 119.79 | 120.24 | 120.24 | -1.52% | 152,118 |
| Sep 18, 2025 | 123.05 | 123.16 | 121.48 | 122.10 | 122.10 | 1.23% | 157,100 |
| Sep 17, 2025 | 120.22 | 122.18 | 120.00 | 120.62 | 120.62 | 0.07% | 149,715 |
| Sep 16, 2025 | 120.67 | 120.73 | 119.14 | 120.54 | 120.54 | 1.45% | 252,307 |
| Sep 15, 2025 | 117.79 | 118.84 | 117.54 | 118.82 | 118.82 | 3.13% | 242,411 |
| Sep 12, 2025 | 115.47 | 115.74 | 114.56 | 115.21 | 115.21 | 0.38% | 190,300 |
| Sep 11, 2025 | 114.08 | 114.77 | 113.44 | 114.77 | 114.77 | 0.46% | 217,435 |
| Sep 10, 2025 | 114.85 | 115.00 | 114.00 | 114.24 | 114.24 | -1.05% | 289,700 |
| Sep 9, 2025 | 115.89 | 116.21 | 114.47 | 115.45 | 115.45 | -1.18% | 314,600 |
| Sep 8, 2025 | 116.73 | 116.87 | 116.04 | 116.83 | 116.83 | 0.60% | 419,841 |
| Sep 5, 2025 | 115.12 | 117.13 | 115.07 | 116.13 | 116.13 | -0.39% | 136,000 |
| Sep 4, 2025 | 116.61 | 117.21 | 116.01 | 116.58 | 116.58 | -4.21% | 443,700 |
| Sep 3, 2025 | 121.14 | 121.99 | 120.84 | 121.70 | 121.70 | 0.84% | 246,600 |
| Sep 2, 2025 | 119.54 | 120.71 | 119.29 | 120.69 | 120.69 | 2.22% | 763,126 |
| Aug 29, 2025 | 119.15 | 119.64 | 117.44 | 118.07 | 118.07 | -1.81% | 377,510 |
| Aug 28, 2025 | 120.98 | 121.25 | 119.44 | 120.25 | 120.25 | 2.96% | 448,636 |
| Aug 27, 2025 | 116.58 | 117.56 | 116.07 | 116.79 | 116.79 | 2.82% | 183,149 |