LVMH Moët Hennessy - Louis Vuitton, Société Européenne (MOH) Price History
Daily open, high, low, close and volume for LVMH Moët Hennessy - Louis Vuitton, Société Européenne (MOH) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €387.50 | €387.50 | €381.35 | €382.35 | 836 |
| 2026-10-07 | €383.70 | €390.60 | €380.60 | €390.60 | 1,560 |
| 2026-10-06 | €384.80 | €386.55 | €382.35 | €386.45 | 1,499 |
| 2026-10-05 | €384.00 | €387.00 | €377.35 | €383.40 | 1,980 |
| 2026-10-02 | €383.90 | €383.90 | €377.80 | €380.50 | 1,249 |
| 2026-10-01 | €390.00 | €390.50 | €379.40 | €382.05 | 2,665 |
| 2026-09-30 | €397.40 | €398.05 | €390.20 | €390.20 | 594 |
| 2026-09-29 | €400.55 | €400.55 | €394.00 | €394.00 | 927 |
| 2026-09-28 | €399.15 | €401.45 | €392.60 | €401.40 | 1,122 |
| 2026-09-25 | €401.10 | €401.10 | €395.85 | €400.05 | 711 |
| 2026-09-24 | €396.20 | €400.95 | €396.00 | €399.60 | 1,705 |
| 2026-09-23 | €403.00 | €408.65 | €395.70 | €397.20 | 1,351 |
| 2026-09-22 | €401.75 | €407.95 | €401.75 | €407.30 | 1,335 |
| 2026-09-21 | €405.60 | €408.85 | €401.50 | €408.05 | 1,478 |
| 2026-09-18 | €410.75 | €413.30 | €400.00 | €402.95 | 1,057 |
| 2026-09-17 | €412.35 | €415.35 | €410.95 | €412.25 | 634 |
| 2026-09-16 | €407.10 | €412.05 | €403.50 | €409.10 | 756 |
| 2026-09-15 | €418.15 | €418.15 | €405.00 | €407.40 | 1,183 |
| 2026-09-14 | €414.20 | €419.75 | €408.40 | €417.85 | 808 |
| 2026-09-11 | €407.45 | €419.75 | €407.45 | €415.70 | 859 |
| 2026-09-10 | €408.95 | €411.10 | €405.75 | €406.40 | 1,406 |
| 2026-09-09 | €424.45 | €424.70 | €409.20 | €411.65 | 2,877 |
| 2026-09-08 | €430.85 | €433.00 | €424.70 | €424.70 | 804 |
| 2026-09-07 | €429.65 | €432.00 | €424.10 | €431.15 | 478 |
| 2026-09-04 | €433.00 | €433.60 | €428.50 | €430.75 | 1,004 |
| 2026-09-03 | €440.30 | €440.30 | €426.70 | €432.10 | 1,081 |
| 2026-09-02 | €445.55 | €445.55 | €436.00 | €442.05 | 2,110 |
| 2026-09-01 | €453.55 | €453.55 | €443.65 | €446.80 | 2,067 |
| 2026-08-31 | €459.15 | €459.15 | €453.30 | €453.40 | 326 |
| 2026-08-28 | €450.15 | €460.80 | €450.15 | €459.25 | 614 |
| 2026-08-27 | €454.45 | €454.45 | €445.55 | €447.85 | 1,523 |
| 2026-08-26 | €452.85 | €457.05 | €452.85 | €454.25 | 481 |
| 2026-08-25 | €460.10 | €460.10 | €450.85 | €451.50 | 822 |
| 2026-08-24 | €454.80 | €460.05 | €452.65 | €459.95 | 1,006 |
| 2026-08-21 | €447.10 | €453.00 | €443.80 | €452.55 | 630 |
| 2026-08-20 | €457.25 | €457.25 | €444.00 | €444.00 | 759 |
| 2026-08-19 | €449.55 | €455.95 | €449.05 | €455.30 | 300 |
| 2026-08-18 | €447.70 | €451.00 | €447.30 | €448.00 | 1,127 |
| 2026-08-17 | €460.65 | €462.05 | €445.00 | €448.75 | 1,653 |
| 2026-08-14 | €463.05 | €463.85 | €457.40 | €462.75 | 676 |
| 2026-08-13 | €465.70 | €468.00 | €461.05 | €462.20 | 605 |
| 2026-08-12 | €481.05 | €481.05 | €461.45 | €468.15 | 1,014 |
| 2026-08-11 | €482.70 | €485.60 | €478.45 | €479.15 | 553 |
| 2026-08-10 | €482.85 | €485.00 | €479.30 | €482.95 | 290 |
| 2026-08-07 | €481.00 | €482.20 | €478.95 | €480.15 | 324 |
| 2026-08-06 | €480.35 | €486.00 | €480.35 | €482.15 | 295 |
| 2026-08-05 | €488.55 | €488.55 | €473.70 | €478.75 | 820 |
| 2026-08-04 | €490.55 | €490.55 | €475.90 | €485.55 | 1,187 |
| 2026-08-03 | €481.05 | €494.25 | €481.05 | €487.05 | 1,372 |
| 2026-07-31 | €477.00 | €478.70 | €472.75 | €476.60 | 567 |
| 2026-07-30 | €469.40 | €477.00 | €464.20 | €473.25 | 425 |
| 2026-07-29 | €473.75 | €476.85 | €468.15 | €476.30 | 1,456 |
| 2026-07-28 | €464.45 | €474.45 | €455.00 | €473.30 | 958 |
| 2026-07-27 | €466.85 | €468.05 | €452.00 | €460.70 | 781 |
| 2026-07-24 | €455.60 | €465.00 | €449.70 | €465.00 | 1,500 |
| 2026-07-23 | €470.05 | €471.90 | €454.85 | €456.70 | 663 |
| 2026-07-22 | €482.45 | €482.45 | €471.90 | €472.75 | 547 |
| 2026-07-21 | €487.75 | €487.75 | €478.25 | €479.50 | 295 |
| 2026-07-20 | €494.85 | €494.85 | €484.50 | €486.50 | 524 |
| 2026-07-17 | €498.90 | €502.00 | €492.30 | €494.75 | 445 |
| 2026-07-16 | €494.60 | €502.10 | €492.20 | €501.10 | 581 |
| 2026-07-15 | €493.00 | €500.00 | €483.85 | €494.35 | 701 |
| 2026-07-14 | €488.65 | €488.65 | €476.45 | €483.80 | 425 |
| 2026-07-13 | €484.05 | €493.35 | €483.70 | €488.60 | 688 |
| 2026-07-10 | €492.90 | €493.25 | €488.40 | €488.40 | 700 |
| 2026-07-09 | €490.05 | €493.45 | €486.95 | €493.20 | 593 |
| 2026-07-08 | €493.10 | €493.10 | €480.75 | €487.60 | 977 |
| 2026-07-07 | €491.40 | €501.70 | €491.40 | €496.65 | 346 |
| 2026-07-06 | €494.25 | €502.90 | €489.95 | €491.85 | 672 |
| 2026-07-03 | €500.50 | €502.50 | €490.95 | €497.70 | 622 |
| 2026-07-02 | €480.40 | €501.80 | €480.00 | €497.75 | 442 |
| 2026-07-01 | €482.90 | €483.25 | €471.55 | €482.90 | 498 |
| 2026-06-30 | €495.30 | €495.30 | €479.40 | €483.65 | 361 |
| 2026-06-29 | €499.20 | €499.20 | €488.85 | €494.35 | 286 |
| 2026-06-26 | €489.85 | €495.60 | €489.10 | €493.30 | 469 |
| 2026-06-25 | €493.60 | €498.80 | €488.35 | €494.25 | 772 |
| 2026-06-24 | €481.00 | €494.30 | €481.00 | €490.00 | 686 |
| 2026-06-23 | €477.95 | €484.55 | €477.95 | €481.70 | 176 |
| 2026-06-22 | €500.90 | €500.90 | €480.25 | €480.25 | 1,702 |
| 2026-06-19 | €504.00 | €514.70 | €499.00 | €499.00 | 184 |
| 2026-06-18 | €507.90 | €517.50 | €507.90 | €513.00 | 1,231 |
| 2026-06-17 | €521.50 | €522.90 | €505.00 | €505.00 | 621 |
| 2026-06-16 | €516.10 | €523.00 | €511.50 | €520.50 | 543 |
| 2026-06-15 | €522.70 | €535.00 | €516.50 | €517.00 | 796 |
| 2026-06-12 | €499.25 | €520.90 | €499.25 | €513.70 | 1,383 |
| 2026-06-11 | €485.10 | €505.50 | €485.05 | €501.60 | 1,287 |
| 2026-06-10 | €490.55 | €496.30 | €484.35 | €485.90 | 965 |
| 2026-06-09 | €480.95 | €495.75 | €480.95 | €490.45 | 530 |
| 2026-06-08 | €473.05 | €486.25 | €473.00 | €482.75 | 1,018 |
| 2026-06-05 | €474.65 | €483.70 | €474.65 | €477.85 | 440 |
| 2026-06-04 | €460.20 | €478.05 | €460.20 | €474.70 | 226 |
| 2026-06-03 | €474.90 | €474.90 | €460.00 | €460.35 | 944 |
| 2026-06-02 | €472.75 | €477.90 | €472.70 | €477.90 | 336 |
| 2026-06-01 | €476.85 | €480.70 | €468.00 | €470.05 | 1,106 |
| 2026-05-29 | €482.50 | €490.50 | €477.10 | €477.60 | 293 |
| 2026-05-28 | €480.20 | €482.20 | €474.40 | €481.95 | 659 |
| 2026-05-27 | €469.85 | €491.85 | €469.85 | €486.25 | 812 |
| 2026-05-26 | €480.00 | €480.10 | €468.25 | €469.45 | 763 |
| 2026-05-25 | €482.00 | €484.90 | €473.00 | €473.00 | 187 |
| 2026-05-22 | €478.45 | €483.35 | €471.00 | €471.00 | 502 |
| 2026-05-21 | €470.60 | €478.55 | €469.55 | €477.95 | 613 |
| 2026-05-20 | €459.30 | €473.85 | €459.30 | €470.75 | 473 |
| 2026-05-19 | €456.85 | €465.00 | €456.85 | €463.25 | 1,059 |
| 2026-05-18 | €456.00 | €458.50 | €445.30 | €456.30 | 766 |
| 2026-05-15 | €456.55 | €456.55 | €453.30 | €455.50 | 663 |
| 2026-05-14 | €456.40 | €461.25 | €456.15 | €460.35 | 385 |
| 2026-05-13 | €457.75 | €457.75 | €445.40 | €453.15 | 946 |
| 2026-05-12 | €452.70 | €457.10 | €451.65 | €455.50 | 747 |
| 2026-05-11 | €470.15 | €471.20 | €450.60 | €457.40 | 896 |
| 2026-05-08 | €474.45 | €476.80 | €471.90 | €471.90 | 889 |
| 2026-05-07 | €481.95 | €491.75 | €471.15 | €471.40 | 722 |
| 2026-05-06 | €455.45 | €478.65 | €455.45 | €476.00 | 615 |
| 2026-05-05 | €448.80 | €451.95 | €441.45 | €450.50 | 1,262 |
| 2026-05-04 | €454.95 | €455.70 | €444.45 | €447.55 | 1,120 |
| 2026-04-30 | €447.90 | €453.05 | €440.60 | €453.05 | 556 |
| 2026-04-29 | €458.15 | €458.15 | €446.05 | €449.60 | 1,445 |
| 2026-04-28 | €465.30 | €465.30 | €454.70 | €457.00 | 639 |
| 2026-04-27 | €475.70 | €475.70 | €467.15 | €470.90 | 602 |
| 2026-04-24 | €472.65 | €478.10 | €464.40 | €478.10 | 1,197 |
| 2026-04-23 | €475.95 | €475.95 | €469.70 | €472.45 | 188 |
| 2026-04-22 | €488.05 | €490.05 | €474.65 | €477.40 | 350 |
| 2026-04-21 | €493.25 | €495.75 | €485.40 | €486.15 | 400 |
| 2026-04-20 | €495.65 | €495.65 | €486.70 | €492.90 | 1,532 |
| 2026-04-17 | €486.55 | €500.90 | €483.80 | €497.80 | 1,030 |
| 2026-04-16 | €487.80 | €488.75 | €483.00 | €483.00 | 480 |
| 2026-04-15 | €478.30 | €486.00 | €469.50 | €483.25 | 790 |
| 2026-04-14 | €471.25 | €486.45 | €469.65 | €484.55 | 873 |
| 2026-04-13 | €475.65 | €481.55 | €461.00 | €464.85 | 577 |
| 2026-04-10 | €486.10 | €492.70 | €480.50 | €482.00 | 403 |
| 2026-04-09 | €497.65 | €498.00 | €476.55 | €488.55 | 701 |
| 2026-04-08 | €499.90 | €504.00 | €495.60 | €498.00 | 699 |
| 2026-04-07 | €471.40 | €481.20 | €465.60 | €474.00 | 812 |
| 2026-04-02 | €465.05 | €474.05 | €462.45 | €471.05 | 670 |
| 2026-04-01 | €478.00 | €479.75 | €466.05 | €471.80 | 1,651 |
| 2026-03-31 | €467.70 | €474.90 | €459.90 | €474.90 | 380 |
| 2026-03-30 | €454.25 | €465.75 | €454.25 | €461.95 | 1,305 |
| 2026-03-27 | €461.90 | €461.90 | €454.35 | €454.55 | 619 |
| 2026-03-26 | €460.00 | €466.55 | €457.95 | €466.50 | 422 |
| 2026-03-25 | €467.75 | €468.50 | €458.50 | €464.10 | 780 |
| 2026-03-24 | €464.50 | €470.30 | €458.00 | €461.20 | 879 |
| 2026-03-23 | €451.85 | €477.50 | €450.35 | €468.05 | 2,567 |
| 2026-03-20 | €467.00 | €467.00 | €454.05 | €455.00 | 730 |
| 2026-03-19 | €466.60 | €466.60 | €459.40 | €460.10 | 1,189 |
| 2026-03-18 | €476.70 | €477.55 | €465.00 | €467.00 | 1,213 |
| 2026-03-17 | €478.45 | €478.45 | €471.00 | €474.25 | 724 |
| 2026-03-16 | €477.05 | €485.50 | €468.25 | €483.40 | 1,996 |
| 2026-03-13 | €491.20 | €492.40 | €472.30 | €479.60 | 1,537 |
| 2026-03-12 | €494.40 | €499.10 | €491.00 | €494.35 | 547 |
| 2026-03-11 | €501.90 | €504.20 | €498.00 | €499.00 | 522 |
| 2026-03-10 | €505.40 | €510.60 | €500.80 | €502.60 | 1,054 |
| 2026-03-09 | €476.70 | €501.00 | €472.95 | €501.00 | 1,028 |
| 2026-03-06 | €510.50 | €510.50 | €497.60 | €502.30 | 389 |
| 2026-03-05 | €507.50 | €510.40 | €499.45 | €504.00 | 1,310 |
| 2026-03-04 | €499.70 | €509.70 | €499.70 | €509.50 | 954 |
| 2026-03-03 | €517.00 | €517.00 | €499.35 | €510.40 | 1,628 |
| 2026-03-02 | €522.90 | €527.40 | €512.40 | €519.70 | 743 |
| 2026-02-27 | €552.70 | €552.70 | €539.30 | €539.30 | 1,042 |
| 2026-02-26 | €550.30 | €558.50 | €550.30 | €553.80 | 948 |
| 2026-02-25 | €563.60 | €563.60 | €550.70 | €551.00 | 516 |
| 2026-02-24 | €557.50 | €565.50 | €553.30 | €564.50 | 1,183 |
| 2026-02-23 | €551.80 | €568.70 | €551.80 | €556.60 | 1,565 |
| 2026-02-20 | €532.30 | €557.40 | €532.30 | €557.40 | 2,340 |
| 2026-02-19 | €533.50 | €534.00 | €523.80 | €532.30 | 955 |
| 2026-02-18 | €529.90 | €536.30 | €523.40 | €536.30 | 651 |
| 2026-02-17 | €517.70 | €530.30 | €517.70 | €530.30 | 500 |
| 2026-02-16 | €514.30 | €523.90 | €514.30 | €523.90 | 813 |
| 2026-02-13 | €525.40 | €525.40 | €512.80 | €517.30 | 791 |
| 2026-02-12 | €529.40 | €532.30 | €521.90 | €522.20 | 746 |
| 2026-02-11 | €535.10 | €536.90 | €525.90 | €527.50 | 2,020 |
| 2026-02-10 | €535.10 | €542.70 | €528.80 | €539.20 | 1,089 |
| 2026-02-09 | €536.30 | €536.80 | €532.70 | €532.70 | 660 |
| 2026-02-06 | €534.40 | €538.40 | €528.10 | €536.30 | 571 |
| 2026-02-05 | €534.10 | €541.50 | €533.20 | €536.00 | 1,082 |
| 2026-02-04 | €527.40 | €537.10 | €527.40 | €532.80 | 1,072 |
| 2026-02-03 | €540.20 | €544.00 | €519.70 | €526.30 | 2,339 |
| 2026-02-02 | €541.50 | €547.00 | €538.90 | €540.70 | 1,239 |
| 2026-01-30 | €547.20 | €549.90 | €545.00 | €546.10 | 469 |
| 2026-01-29 | €544.00 | €550.80 | €540.10 | €548.90 | 1,343 |
| 2026-01-28 | €564.90 | €565.00 | €536.90 | €541.80 | 3,704 |
| 2026-01-27 | €589.60 | €595.40 | €570.00 | €572.00 | 678 |
| 2026-01-26 | €589.20 | €591.20 | €585.50 | €588.80 | 772 |
| 2026-01-23 | €596.90 | €596.90 | €587.00 | €590.70 | 235 |
| 2026-01-22 | €597.90 | €604.60 | €590.10 | €597.10 | 2,280 |
| 2026-01-21 | €566.60 | €599.00 | €566.60 | €598.00 | 1,286 |
| 2026-01-20 | €574.50 | €576.00 | €560.00 | €561.60 | 2,331 |
| 2026-01-19 | €587.00 | €587.30 | €579.10 | €579.10 | 2,009 |
| 2026-01-16 | €625.10 | €625.10 | €604.50 | €607.50 | 1,145 |
| 2026-01-15 | €645.60 | €652.10 | €623.80 | €627.70 | 686 |
| 2026-01-14 | €645.90 | €649.70 | €633.00 | €633.80 | 1,499 |
| 2026-01-13 | €649.30 | €651.90 | €644.20 | €644.20 | 393 |
| 2026-01-12 | €649.20 | €654.00 | €644.10 | €650.10 | 541 |
| 2026-01-09 | €637.70 | €653.30 | €637.70 | €652.90 | 1,006 |
| 2026-01-08 | €626.60 | €637.40 | €623.70 | €637.40 | 817 |
| 2026-01-07 | €643.50 | €643.50 | €620.50 | €630.50 | 2,454 |
| 2026-01-06 | €641.10 | €646.40 | €633.80 | €645.60 | 424 |
| 2026-01-05 | €642.50 | €646.60 | €636.30 | €638.50 | 949 |
| 2026-01-02 | €640.30 | €645.40 | €639.50 | €644.80 | 478 |
| 2025-12-30 | €632.00 | €637.30 | €631.40 | €637.00 | 249 |
| 2025-12-29 | €631.30 | €634.80 | €630.70 | €631.90 | 342 |
| 2025-12-23 | €625.30 | €630.00 | €625.30 | €625.40 | 919 |
| 2025-12-22 | €627.70 | €632.80 | €625.00 | €625.00 | 606 |
| 2025-12-19 | €634.20 | €638.90 | €631.10 | €631.10 | 1,853 |
| 2025-12-18 | €630.80 | €639.90 | €627.60 | €635.00 | 623 |
| 2025-12-17 | €637.50 | €637.50 | €625.30 | €629.80 | 695 |
| 2025-12-16 | €623.50 | €637.60 | €621.70 | €637.60 | 779 |
| 2025-12-15 | €624.00 | €636.10 | €623.10 | €628.80 | 712 |
| 2025-12-12 | €626.60 | €627.50 | €621.90 | €627.50 | 241 |
| 2025-12-11 | €619.70 | €629.40 | €619.70 | €626.80 | 938 |
| 2025-12-10 | €614.80 | €623.80 | €611.90 | €623.80 | 672 |
| 2025-12-09 | €625.10 | €625.10 | €614.80 | €614.80 | 808 |
| 2025-12-08 | €627.80 | €627.80 | €620.80 | €623.70 | 338 |
| 2025-12-05 | €633.90 | €635.00 | €622.20 | €628.30 | 542 |
| 2025-12-04 | €630.20 | €634.20 | €630.00 | €630.40 | 684 |
| 2025-12-03 | €635.90 | €635.90 | €625.00 | €630.70 | 292 |
| 2025-12-02 | €636.50 | €646.60 | €632.90 | €639.50 | 923 |
| 2025-12-01 | €632.10 | €646.00 | €632.10 | €642.90 | 804 |
| 2025-11-28 | €628.40 | €637.40 | €627.70 | €637.40 | 1,073 |
| 2025-11-27 | €623.10 | €628.20 | €623.10 | €626.40 | 411 |
| 2025-11-26 | €621.30 | €627.10 | €617.90 | €623.60 | 1,208 |
| 2025-11-25 | €620.60 | €623.00 | €614.50 | €616.30 | 706 |
| 2025-11-24 | €625.70 | €628.50 | €621.70 | €622.70 | 185 |
| 2025-11-21 | €611.10 | €625.00 | €611.10 | €622.70 | 272 |
| 2025-11-20 | €615.40 | €626.00 | €609.40 | €609.40 | 510 |
| 2025-11-19 | €608.60 | €613.10 | €604.00 | €612.50 | 1,279 |
| 2025-11-18 | €610.00 | €617.50 | €606.70 | €611.60 | 828 |
| 2025-11-17 | €634.50 | €634.50 | €617.50 | €617.50 | 778 |
| 2025-11-14 | €639.50 | €642.00 | €629.00 | €636.60 | 969 |
| 2025-11-13 | €645.90 | €653.60 | €629.90 | €632.30 | 1,183 |
| 2025-11-12 | €636.30 | €650.00 | €636.30 | €644.40 | 928 |
| 2025-11-11 | €618.20 | €638.60 | €618.20 | €634.50 | 898 |
| 2025-11-10 | €610.00 | €622.00 | €610.00 | €621.90 | 1,289 |
| 2025-11-07 | €598.40 | €607.70 | €598.40 | €607.70 | 715 |
| 2025-11-06 | €610.40 | €616.70 | €597.20 | €599.20 | 1,369 |
| 2025-11-05 | €604.90 | €616.90 | €594.80 | €614.00 | 755 |
| 2025-11-04 | €611.90 | €611.90 | €602.40 | €608.20 | 405 |
| 2025-11-03 | €609.00 | €621.70 | €609.00 | €618.10 | 1,045 |
| 2025-10-31 | €608.10 | €613.30 | €605.30 | €606.40 | 670 |
| 2025-10-30 | €614.20 | €618.30 | €605.00 | €605.30 | 967 |
| 2025-10-29 | €615.50 | €622.60 | €612.60 | €622.60 | 860 |
| 2025-10-28 | €612.10 | €617.20 | €600.00 | €617.20 | 735 |
| 2025-10-27 | €616.30 | €616.30 | €604.00 | €614.80 | 1,409 |
| 2025-10-24 | €623.70 | €623.70 | €609.00 | €612.50 | 1,081 |
| 2025-10-23 | €623.80 | €630.70 | €619.30 | €622.50 | 1,742 |
| 2025-10-22 | €614.30 | €627.00 | €607.30 | €621.20 | 1,087 |
| 2025-10-21 | €609.40 | €618.80 | €608.80 | €614.40 | 1,300 |
| 2025-10-20 | €607.30 | €613.60 | €606.10 | €610.00 | 1,570 |
| 2025-10-17 | €597.80 | €607.10 | €596.50 | €606.50 | 812 |
| 2025-10-16 | €591.30 | €607.30 | €587.70 | €595.20 | 1,978 |
| 2025-10-15 | €577.70 | €610.80 | €575.10 | €597.90 | 3,205 |
| 2025-10-14 | €536.10 | €585.00 | €528.00 | €584.40 | 2,618 |
| 2025-10-13 | €548.40 | €555.00 | €538.00 | €538.70 | 1,013 |
| 2025-10-10 | €558.10 | €566.40 | €542.20 | €542.20 | 906 |
| 2025-10-09 | €579.90 | €582.80 | €553.00 | €555.00 | 1,867 |