Lanvin Group Holdings Limited (LANV)
NYSE: LANV · Real-Time Price · USD
2.060
-0.060 (-2.83%)
At close: Oct 29, 2025, 4:00 PM EDT
2.060
0.00 (0.00%)
After-hours: Oct 29, 2025, 6:30 PM EDT
Lanvin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.05 | 2.11 | 2.02 | 2.06 | 2.06 | -2.83% | 30,323 |
| Oct 28, 2025 | 2.12 | 2.15 | 2.07 | 2.12 | 2.12 | 2.42% | 30,387 |
| Oct 27, 2025 | 2.05 | 2.20 | 2.05 | 2.07 | 2.07 | -7.17% | 30,562 |
| Oct 24, 2025 | 2.22 | 2.23 | 2.19 | 2.23 | 2.23 | 2.29% | 31,144 |
| Oct 23, 2025 | 2.24 | 2.25 | 2.18 | 2.18 | 2.18 | -3.54% | 30,372 |
| Oct 22, 2025 | 2.21 | 2.29 | 2.20 | 2.26 | 2.26 | 3.20% | 30,196 |
| Oct 21, 2025 | 2.14 | 2.24 | 2.14 | 2.19 | 2.19 | 2.58% | 30,648 |
| Oct 20, 2025 | 2.22 | 2.22 | 2.13 | 2.14 | 2.14 | -2.51% | 30,500 |
| Oct 17, 2025 | 2.12 | 2.19 | 2.07 | 2.19 | 2.19 | 1.39% | 33,763 |
| Oct 16, 2025 | 2.14 | 2.18 | 2.12 | 2.16 | 2.16 | -0.46% | 2,248 |
| Oct 15, 2025 | 2.08 | 2.18 | 2.08 | 2.17 | 2.17 | 4.33% | 10,224 |
| Oct 14, 2025 | 1.90 | 2.18 | 1.90 | 2.08 | 2.08 | 13.66% | 27,444 |
| Oct 13, 2025 | 1.94 | 1.94 | 1.79 | 1.83 | 1.83 | -8.50% | 14,346 |
| Oct 10, 2025 | 2.14 | 2.16 | 2.00 | 2.00 | 2.00 | -7.41% | 93,998 |
| Oct 9, 2025 | 2.14 | 2.18 | 2.14 | 2.16 | 2.16 | 0.47% | 50,152 |
| Oct 8, 2025 | 2.13 | 2.18 | 2.11 | 2.15 | 2.15 | 0.47% | 50,000 |
| Oct 7, 2025 | 2.16 | 2.16 | 2.11 | 2.14 | 2.14 | - | 50,835 |
| Oct 6, 2025 | 2.13 | 2.16 | 2.08 | 2.14 | 2.14 | 1.42% | 50,689 |
| Oct 3, 2025 | 2.16 | 2.18 | 2.06 | 2.11 | 2.11 | -0.47% | 50,250 |
| Oct 2, 2025 | 2.08 | 2.14 | 2.02 | 2.12 | 2.12 | 1.92% | 51,566 |
| Oct 1, 2025 | 2.07 | 2.11 | 2.06 | 2.08 | 2.08 | - | 52,573 |
| Sep 30, 2025 | 2.07 | 2.13 | 2.04 | 2.08 | 2.08 | 0.97% | 50,577 |
| Sep 29, 2025 | 2.03 | 2.09 | 2.02 | 2.06 | 2.06 | 0.49% | 51,733 |
| Sep 26, 2025 | 2.05 | 2.18 | 2.01 | 2.05 | 2.05 | -3.76% | 55,259 |
| Sep 25, 2025 | 2.08 | 2.17 | 2.06 | 2.13 | 2.13 | 0.47% | 50,891 |
| Sep 24, 2025 | 2.05 | 2.18 | 2.01 | 2.12 | 2.12 | 2.42% | 66,968 |
| Sep 23, 2025 | 2.05 | 2.16 | 2.05 | 2.07 | 2.07 | 1.57% | 54,212 |
| Sep 22, 2025 | 2.09 | 2.25 | 2.01 | 2.04 | 2.04 | -2.49% | 59,081 |
| Sep 19, 2025 | 2.03 | 2.19 | 2.02 | 2.09 | 2.09 | 3.98% | 51,103 |
| Sep 18, 2025 | 2.04 | 2.10 | 2.00 | 2.01 | 2.01 | - | 52,928 |
| Sep 17, 2025 | 2.02 | 2.16 | 2.01 | 2.01 | 2.01 | -3.37% | 56,464 |
| Sep 16, 2025 | 2.07 | 2.10 | 2.01 | 2.08 | 2.08 | 1.96% | 36,933 |
| Sep 15, 2025 | 2.07 | 2.13 | 2.03 | 2.04 | 2.04 | -1.92% | 58,872 |
| Sep 12, 2025 | 2.15 | 2.20 | 2.08 | 2.08 | 2.08 | -5.45% | 52,466 |
| Sep 11, 2025 | 2.26 | 2.28 | 2.17 | 2.20 | 2.20 | -2.65% | 51,889 |
| Sep 10, 2025 | 2.31 | 2.35 | 2.23 | 2.26 | 2.26 | 0.44% | 51,190 |
| Sep 9, 2025 | 2.28 | 2.38 | 2.25 | 2.25 | 2.25 | -2.39% | 50,864 |
| Sep 8, 2025 | 2.30 | 2.40 | 2.27 | 2.31 | 2.31 | -1.71% | 53,326 |
| Sep 5, 2025 | 2.30 | 2.35 | 2.21 | 2.35 | 2.35 | 2.40% | 58,322 |
| Sep 4, 2025 | 2.19 | 2.30 | 2.13 | 2.29 | 2.29 | 1.33% | 52,556 |
| Sep 3, 2025 | 2.07 | 2.30 | 2.06 | 2.26 | 2.26 | 7.11% | 35,109 |
| Sep 2, 2025 | 2.05 | 2.15 | 2.04 | 2.11 | 2.11 | 0.96% | 32,239 |
| Aug 29, 2025 | 2.01 | 2.09 | 2.00 | 2.09 | 2.09 | 0.48% | 48,223 |
| Aug 28, 2025 | 2.06 | 2.09 | 2.00 | 2.08 | 2.08 | 2.97% | 39,635 |
| Aug 27, 2025 | 2.18 | 2.18 | 2.00 | 2.02 | 2.02 | -4.72% | 39,767 |
| Aug 26, 2025 | 2.20 | 2.20 | 2.04 | 2.12 | 2.12 | 2.42% | 31,560 |
| Aug 25, 2025 | 2.14 | 2.19 | 1.81 | 2.07 | 2.07 | -1.90% | 38,628 |
| Aug 22, 2025 | 2.15 | 2.26 | 2.04 | 2.11 | 2.11 | 1.44% | 31,904 |
| Aug 21, 2025 | 2.16 | 2.25 | 2.04 | 2.08 | 2.08 | -5.02% | 36,263 |
| Aug 20, 2025 | 2.24 | 2.27 | 2.08 | 2.19 | 2.19 | 0.46% | 37,642 |