Date	Open	High	Low	Close	Volume	Change (%)
Mar 12, 2026	113.92	114.69	112.89	113.50	534,981	-2.38(-2.05%)
Mar 11, 2026	116.03	117.60	115.25	115.88	292,801	-0.28(-0.24%)
Mar 10, 2026	117.06	118.65	115.62	116.16	344,768	-0.98(-0.84%)
Mar 09, 2026	114.60	118.10	113.49	117.14	476,665	+0.40(+0.34%)
Mar 06, 2026	115.26	117.33	115.20	116.74	193,589	-0.56(-0.48%)
Mar 05, 2026	118.55	118.55	116.02	117.30	347,774	-1.42(-1.20%)
Mar 04, 2026	117.50	118.72	116.73	118.72	301,984	+0.67(+0.57%)
Mar 03, 2026	115.04	121.91	114.89	118.05	323,352	-3.41(-2.81%)
Mar 02, 2026	122.13	122.85	121.15	121.46	609,203	-6.24(-4.89%)
Feb 27, 2026	128.90	129.32	126.66	127.70	200,399	-2.46(-1.89%)
Feb 26, 2026	130.64	131.49	129.32	130.16	290,840	-0.42(-0.32%)
Feb 25, 2026	130.86	131.01	129.50	130.58	167,600	-2.53(-1.90%)
Feb 24, 2026	132.69	133.33	131.86	133.11	266,920	+1.85(+1.41%)
Feb 23, 2026	133.10	133.22	131.08	131.26	577,660	+0.28(+0.21%)
Feb 20, 2026	128.42	131.63	128.34	130.98	335,653	+5.63(+4.49%)
Feb 19, 2026	123.72	125.64	123.34	125.35	298,786	+0.03(+0.02%)
Feb 18, 2026	124.04	126.99	124.00	125.32	439,899	+0.17(+0.14%)
Feb 17, 2026	124.27	125.43	123.59	125.15	304,684	+2.85(+2.33%)
Feb 13, 2026	121.89	123.03	121.42	122.30	340,011	-1.34(-1.08%)
Feb 12, 2026	125.13	125.40	123.14	123.64	470,652	-1.43(-1.14%)
Feb 11, 2026	125.64	125.97	124.27	125.07	512,380	-2.44(-1.91%)
Feb 10, 2026	126.99	128.63	126.99	127.51	225,046	+0.07(+0.05%)
Feb 09, 2026	127.20	127.75	126.78	127.44	238,813	+0.73(+0.58%)
Feb 06, 2026	126.22	127.07	125.93	126.71	195,149	+0.51(+0.40%)
Feb 05, 2026	127.04	127.61	125.35	126.20	300,600	-0.30(-0.24%)
Feb 04, 2026	124.95	126.99	124.92	126.50	323,317	+1.73(+1.39%)
Feb 03, 2026	124.25	125.28	123.28	124.77	433,316	-2.74(-2.15%)
Feb 02, 2026	128.50	128.77	126.83	127.51	435,504	-1.77(-1.37%)
Jan 30, 2026	130.46	131.08	129.00	129.28	274,397	-1.32(-1.01%)
Jan 29, 2026	131.46	131.46	129.41	130.60	544,494	+1.19(+0.92%)
Jan 28, 2026	129.81	132.04	129.35	129.41	548,622	-7.84(-5.71%)
Jan 27, 2026	140.40	142.72	136.70	137.25	570,880	-2.25(-1.61%)
Jan 26, 2026	139.82	140.60	139.21	139.50	185,945	-0.28(-0.20%)
Jan 23, 2026	138.20	139.85	137.82	139.77	139,232	+0.15(+0.11%)
Jan 22, 2026	139.25	140.37	139.14	139.62	200,354	+1.27(+0.92%)
Jan 21, 2026	137.33	140.05	135.77	138.35	820,171	+5.40(+4.06%)
Jan 20, 2026	133.28	134.38	132.77	132.95	269,374	-8.43(-5.96%)
Jan 16, 2026	141.36	141.82	139.54	141.38	183,813	-3.09(-2.14%)
Jan 15, 2026	147.39	147.48	144.45	144.47	201,881	-3.86(-2.60%)
Jan 14, 2026	150.37	150.85	147.71	148.33	263,801	-1.90(-1.26%)
Jan 13, 2026	151.48	152.21	149.96	150.23	272,476	-1.73(-1.14%)
Jan 12, 2026	152.38	152.95	150.16	151.96	298,142	-0.11(-0.07%)
Jan 09, 2026	151.09	152.10	149.95	152.07	146,426	+3.57(+2.40%)
Jan 08, 2026	145.96	148.81	145.95	148.50	187,550	+1.43(+0.97%)
Jan 07, 2026	146.21	147.83	144.89	147.07	152,936	-4.00(-2.65%)
Jan 06, 2026	148.97	151.33	148.85	151.07	147,208	+0.43(+0.29%)
Jan 05, 2026	149.44	150.70	149.16	150.64	135,652	-0.20(-0.13%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Lvmh-Moet H/L/V ADR (OP:LVMUY)

Historical Prices