LVMHF(LVMHF)
$546.04▲3.91 (72.12%)
LVMHF(LVMHF)
OTC
$546.04▲3.91 (72.12%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $541.34 | $550.87 | $531.00 | $546.04 | 1,600 |
| 4/1/2026 | $543.71 | $551.87 | $539.84 | $542.13 | 1,728 |
| 3/31/2026 | $537.99 | $548.95 | $531.52 | $548.95 | 1,406 |
| 3/30/2026 | $521.24 | $543.26 | $521.24 | $528.34 | 3,821 |
| 3/27/2026 | $526.00 | $528.48 | $520.00 | $520.00 | 4,100 |
| 3/26/2026 | $532.00 | $538.69 | $526.00 | $529.07 | 67,531 |
| 3/25/2026 | $544.59 | $544.59 | $529.00 | $533.07 | 3,400 |
| 3/24/2026 | $529.00 | $540.76 | $528.43 | $535.00 | 4,609 |
| 3/23/2026 | $539.00 | $548.55 | $536.00 | $544.00 | 8,300 |
| 3/20/2026 | $528.00 | $540.00 | $523.32 | $525.80 | 4,638 |
| 3/19/2026 | $531.46 | $540.00 | $527.00 | $534.55 | 1,114 |
| 3/18/2026 | $547.50 | $547.50 | $527.85 | $536.00 | 2,942 |
| 3/17/2026 | $552.60 | $552.60 | $541.50 | $546.12 | 1,700 |
| 3/16/2026 | $539.70 | $554.24 | $539.70 | $552.95 | 1,900 |
| 3/13/2026 | $565.00 | $567.76 | $537.80 | $545.94 | 2,900 |
| 3/12/2026 | $573.61 | $574.55 | $565.00 | $574.32 | 2,100 |
| 3/11/2026 | $583.28 | $591.60 | $572.11 | $580.00 | 4,800 |
| 3/10/2026 | $581.35 | $593.42 | $580.00 | $585.39 | 908 |
| 3/9/2026 | $575.00 | $590.00 | $567.53 | $590.00 | 1,441 |
| 3/6/2026 | $574.90 | $590.00 | $570.10 | $580.01 | 2,221 |
| 3/5/2026 | $594.52 | $598.00 | $580.75 | $581.50 | 2,521 |
| 3/4/2026 | $581.50 | $601.29 | $581.50 | $597.75 | 1,335 |
| 3/3/2026 | $581.17 | $595.08 | $570.81 | $590.55 | 33,039 |
| 3/2/2026 | $615.00 | $615.78 | $606.67 | $609.00 | 2,700 |
| 2/27/2026 | $647.15 | $649.55 | $635.00 | $640.02 | 2,209 |
| 2/26/2026 | $661.40 | $661.40 | $645.00 | $647.10 | 726 |
| 2/25/2026 | $658.16 | $658.16 | $647.69 | $655.76 | 21,200 |
| 2/24/2026 | $660.00 | $667.80 | $658.16 | $660.62 | 1,116 |
| 2/23/2026 | $665.39 | $665.44 | $651.10 | $656.54 | 2,041 |
| 2/20/2026 | $642.74 | $658.50 | $637.57 | $653.30 | 1,600 |
| 2/19/2026 | $624.20 | $633.33 | $615.00 | $633.33 | 900 |
| 2/18/2026 | $625.59 | $638.10 | $618.72 | $632.60 | 16,304 |
| 2/17/2026 | $616.53 | $627.63 | $616.53 | $620.75 | 1,426 |
| 2/13/2026 | $604.00 | $619.06 | $604.00 | $610.00 | 1,219 |
| 2/12/2026 | $627.32 | $630.92 | $617.00 | $627.80 | 1,431 |
| 2/11/2026 | $623.04 | $633.00 | $623.04 | $630.08 | 614 |
| 2/10/2026 | $636.28 | $646.25 | $633.13 | $638.52 | 700 |
| 2/9/2026 | $636.00 | $650.02 | $630.00 | $630.34 | 4,400 |
| 2/6/2026 | $636.44 | $636.44 | $629.98 | $636.00 | 1,900 |
| 2/5/2026 | $629.20 | $637.34 | $627.45 | $629.71 | 1,403 |
| 2/4/2026 | $630.05 | $638.00 | $619.38 | $632.13 | 1,700 |
| 2/3/2026 | $626.27 | $627.89 | $614.51 | $622.29 | 3,002 |
| 2/2/2026 | $645.39 | $647.47 | $636.00 | $647.47 | 1,200 |
| 1/30/2026 | $658.73 | $658.73 | $646.57 | $648.60 | 2,905 |
| 1/29/2026 | $655.00 | $661.62 | $647.00 | $653.00 | 1,700 |
| 1/28/2026 | $655.03 | $664.35 | $647.40 | $656.30 | 4,136 |
| 1/27/2026 | $703.00 | $711.04 | $680.76 | $705.00 | 5,100 |
| 1/26/2026 | $691.30 | $704.10 | $691.30 | $698.23 | 1,100 |
| 1/23/2026 | $696.35 | $700.00 | $684.02 | $697.59 | 1,309 |
| 1/22/2026 | $695.73 | $708.45 | $690.20 | $701.50 | 1,200 |
| 1/21/2026 | $685.03 | $703.30 | $680.00 | $694.15 | 1,300 |
| 1/20/2026 | $667.84 | $673.58 | $659.56 | $666.00 | 9,100 |
| 1/16/2026 | $712.85 | $712.85 | $700.00 | $701.80 | 2,200 |
| 1/15/2026 | $732.25 | $742.70 | $725.00 | $730.46 | 2,100 |
| 1/14/2026 | $743.62 | $761.62 | $738.00 | $740.94 | 722 |
| 1/13/2026 | $766.90 | $766.90 | $748.92 | $751.61 | 1,300 |
| 1/12/2026 | $761.00 | $761.00 | $747.95 | $756.10 | 1,900 |
| 1/9/2026 | $751.15 | $760.99 | $750.11 | $756.69 | 842 |
| 1/8/2026 | $737.47 | $742.95 | $722.15 | $742.50 | 1,636 |
| 1/7/2026 | $731.56 | $741.76 | $723.97 | $740.16 | 1,700 |
| 1/6/2026 | $752.48 | $756.69 | $744.31 | $752.40 | 1,027 |
| 1/5/2026 | $754.50 | $757.45 | $746.00 | $750.00 | 1,400 |