LVMH Moët Hennessy - Loui... (LVMUY)
OTC: LVMUY
· Real-Time Price · USD
113.87
2.42 (2.17%)
At close: Aug 19, 2025, 3:59 PM
114.04
0.15%
After-hours: Aug 19, 2025, 04:20 PM EDT
LVMUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 109.95 | 111.52 | 109.83 | 111.45 | 111.45 | -0.48% | 295,356 |
| Aug 15, 2025 | 110.90 | 112.09 | 110.84 | 111.99 | 111.99 | 1.28% | 341,906 |
| Aug 14, 2025 | 109.24 | 110.58 | 109.16 | 110.58 | 110.58 | 0.29% | 248,001 |
| Aug 13, 2025 | 108.42 | 110.26 | 108.25 | 110.26 | 110.26 | 2.94% | 166,800 |
| Aug 12, 2025 | 105.05 | 107.21 | 104.82 | 107.11 | 107.11 | 0.78% | 272,300 |
| Aug 11, 2025 | 107.05 | 107.34 | 105.56 | 106.28 | 106.28 | -1.38% | 229,600 |
| Aug 8, 2025 | 107.13 | 108.62 | 106.80 | 107.77 | 107.77 | 0.44% | 180,600 |
| Aug 7, 2025 | 108.26 | 108.72 | 106.89 | 107.30 | 107.30 | 0.54% | 399,800 |
| Aug 6, 2025 | 106.70 | 106.89 | 105.97 | 106.72 | 106.72 | 0.87% | 175,707 |
| Aug 5, 2025 | 105.11 | 105.99 | 104.77 | 105.80 | 105.80 | -0.90% | 243,200 |
| Aug 4, 2025 | 107.02 | 107.11 | 106.56 | 106.76 | 106.76 | 0.21% | 227,200 |
| Aug 1, 2025 | 107.00 | 107.31 | 105.78 | 106.54 | 106.54 | -1.00% | 709,829 |
| Jul 31, 2025 | 107.96 | 109.01 | 107.57 | 107.62 | 107.62 | -1.82% | 345,029 |
| Jul 30, 2025 | 110.80 | 111.21 | 109.00 | 109.62 | 109.62 | -0.71% | 499,124 |
| Jul 29, 2025 | 110.49 | 110.97 | 109.46 | 110.40 | 110.40 | -3.00% | 518,300 |
| Jul 28, 2025 | 114.27 | 114.29 | 113.18 | 113.82 | 113.82 | -1.82% | 491,628 |
| Jul 25, 2025 | 112.14 | 115.93 | 111.81 | 115.93 | 115.93 | 5.39% | 636,308 |
| Jul 24, 2025 | 109.81 | 113.00 | 109.10 | 110.00 | 110.00 | -3.71% | 824,100 |
| Jul 23, 2025 | 112.39 | 114.50 | 111.83 | 114.24 | 114.24 | 4.03% | 463,728 |
| Jul 22, 2025 | 109.32 | 109.92 | 108.55 | 109.81 | 109.81 | 0.79% | 299,600 |