LVMH Moët Hennessy - Loui... (LVMHF)
OTC: LVMHF
· Real-Time Price · USD
580.63
16.83 (2.99%)
At close: Aug 22, 2025, 3:58 PM
582.00
0.24%
After-hours: Aug 22, 2025, 02:42 PM EDT
LVMHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 569.65 | 583.19 | 563.80 | 581.42 | 581.42 | 3.13% | 1,677 |
| 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 |
| Aug 7, 2025 | 535.87 | 546.35 | 535.40 | 536.00 | 536.00 | 0.43% | 5,206 |
| Aug 6, 2025 | 529.39 | 536.96 | 529.39 | 533.71 | 533.71 | 0.94% | 38,700 |
| Aug 5, 2025 | 529.57 | 533.95 | 524.68 | 528.75 | 528.75 | -1.05% | 1,100 |
| Aug 4, 2025 | 530.10 | 540.68 | 530.10 | 534.36 | 534.36 | -0.47% | 2,500 |
| Aug 1, 2025 | 536.55 | 539.00 | 529.94 | 536.88 | 536.88 | -0.49% | 3,700 |
| Jul 31, 2025 | 539.69 | 548.00 | 539.00 | 539.50 | 539.50 | -1.55% | 2,605 |
| Jul 30, 2025 | 549.51 | 559.32 | 546.01 | 548.00 | 548.00 | -1.39% | 1,300 |
| Jul 29, 2025 | 558.26 | 558.26 | 547.25 | 555.75 | 555.75 | -2.16% | 2,200 |
| Jul 28, 2025 | 575.67 | 575.67 | 565.00 | 568.00 | 568.00 | -1.91% | 9,600 |