Lanvin Group Holdings Limited (LANV)
NYSE: LANV · Real-Time Price · USD
1.507
-0.083 (-5.20%)
Nov 21, 2024, 11:18 AM EST - Market open
Lanvin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.60 | 1.69 | 1.59 | 1.59 | 1.59 | 3.92% | 4,881 |
| Nov 19, 2024 | 1.67 | 1.67 | 1.53 | 1.53 | 1.53 | -12.57% | 137,262 |
| Nov 18, 2024 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -2.78% | 777 |
| Nov 15, 2024 | 1.59 | 1.80 | 1.58 | 1.80 | 1.80 | 13.92% | 7,479 |
| Nov 14, 2024 | 1.42 | 1.58 | 1.42 | 1.58 | 1.58 | 3.27% | 1,913 |
| Nov 13, 2024 | 1.70 | 1.70 | 1.53 | 1.53 | 1.53 | -4.38% | 203,571 |
| Nov 12, 2024 | 1.51 | 1.70 | 1.48 | 1.60 | 1.60 | 14.29% | 19,185 |
| Nov 11, 2024 | 1.57 | 1.57 | 1.34 | 1.40 | 1.40 | -10.83% | 22,927 |
| Nov 8, 2024 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.09% | 302 |
| Nov 7, 2024 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 279 |
| Nov 6, 2024 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -8.00% | 784 |
| Nov 5, 2024 | 1.67 | 1.80 | 1.67 | 1.75 | 1.75 | 8.02% | 2,700 |
| Nov 4, 2024 | 1.76 | 1.76 | 1.62 | 1.62 | 1.62 | -10.50% | 2,696 |
| Nov 1, 2024 | 1.58 | 1.81 | 1.50 | 1.81 | 1.81 | 7.10% | 30,165 |
| Oct 31, 2024 | 1.52 | 1.69 | 1.52 | 1.69 | 1.69 | 1.26% | 10,529 |
| Oct 30, 2024 | 1.57 | 1.68 | 1.52 | 1.67 | 1.67 | 1.77% | 11,878 |
| Oct 29, 2024 | 1.64 | 1.67 | 1.48 | 1.64 | 1.64 | -10.87% | 10,933 |
| Oct 28, 2024 | 1.82 | 1.84 | 1.80 | 1.84 | 1.84 | -0.54% | 1,544 |
| Oct 25, 2024 | 1.98 | 1.98 | 1.83 | 1.85 | 1.85 | -5.61% | 1,014 |
| Oct 24, 2024 | 1.99 | 1.99 | 1.79 | 1.96 | 1.96 | 5.95% | 24,562 |
| Oct 23, 2024 | 1.90 | 1.90 | 1.80 | 1.85 | 1.85 | -1.07% | 7,370 |
| Oct 22, 2024 | 1.60 | 1.93 | 1.50 | 1.87 | 1.87 | 14.02% | 9,690 |
| Oct 21, 2024 | 1.50 | 1.65 | 1.50 | 1.64 | 1.64 | 5.13% | 5,784 |
| Oct 18, 2024 | 1.46 | 1.56 | 1.46 | 1.56 | 1.56 | 9.09% | 4,069 |
| Oct 17, 2024 | 1.55 | 1.70 | 1.38 | 1.43 | 1.43 | -11.18% | 17,697 |
| Oct 16, 2024 | 1.68 | 1.71 | 1.61 | 1.61 | 1.61 | -1.23% | 4,861 |
| Oct 15, 2024 | 1.62 | 1.67 | 1.61 | 1.63 | 1.63 | -4.12% | 15,849 |
| Oct 14, 2024 | 1.73 | 1.73 | 1.55 | 1.70 | 1.70 | 0.59% | 3,014 |
| Oct 11, 2024 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 88 |
| Oct 10, 2024 | 1.61 | 1.69 | 1.60 | 1.69 | 1.69 | -2.31% | 3,046 |
| Oct 9, 2024 | 1.56 | 1.73 | 1.56 | 1.73 | 1.73 | 4.22% | 2,024 |
| Oct 8, 2024 | 1.55 | 1.66 | 1.55 | 1.66 | 1.66 | 0.61% | 4,124 |
| Oct 7, 2024 | 1.68 | 1.77 | 1.65 | 1.65 | 1.65 | - | 3,406 |
| Oct 4, 2024 | 1.51 | 1.68 | 1.50 | 1.65 | 1.65 | 3.77% | 33,231 |
| Oct 3, 2024 | 1.70 | 1.70 | 1.56 | 1.59 | 1.59 | -8.09% | 13,123 |
| Oct 2, 2024 | 1.75 | 1.75 | 1.70 | 1.73 | 1.73 | 1.76% | 11,238 |
| Oct 1, 2024 | 1.71 | 1.75 | 1.65 | 1.70 | 1.70 | -0.58% | 27,431 |
| Sep 30, 2024 | 1.75 | 1.95 | 1.71 | 1.71 | 1.71 | -3.39% | 93,363 |
| Sep 27, 2024 | 1.79 | 1.79 | 1.72 | 1.77 | 1.77 | -2.75% | 5,585 |
| Sep 26, 2024 | 1.77 | 1.87 | 1.71 | 1.82 | 1.82 | 3.41% | 8,349 |
| Sep 25, 2024 | 1.72 | 1.80 | 1.71 | 1.76 | 1.76 | -1.68% | 10,728 |
| Sep 24, 2024 | 1.74 | 1.80 | 1.74 | 1.79 | 1.79 | - | 2,766 |
| Sep 23, 2024 | 1.63 | 1.79 | 1.63 | 1.79 | 1.79 | 11.18% | 17,756 |
| Sep 20, 2024 | 1.77 | 1.81 | 1.61 | 1.61 | 1.61 | -8.00% | 47,675 |
| Sep 19, 2024 | 1.75 | 1.82 | 1.72 | 1.75 | 1.75 | -1.13% | 40,790 |
| Sep 18, 2024 | 1.71 | 1.80 | 1.67 | 1.77 | 1.77 | 5.36% | 17,341 |
| Sep 17, 2024 | 1.70 | 1.70 | 1.60 | 1.68 | 1.68 | -1.18% | 5,068 |
| Sep 16, 2024 | 1.71 | 1.71 | 1.64 | 1.70 | 1.70 | -2.30% | 13,726 |
| Sep 13, 2024 | 1.70 | 1.76 | 1.60 | 1.74 | 1.74 | 0.58% | 107,654 |
| Sep 12, 2024 | 1.71 | 1.82 | 1.65 | 1.73 | 1.73 | -0.57% | 134,509 |
| Sep 11, 2024 | 1.69 | 1.76 | 1.60 | 1.74 | 1.74 | 0.58% | 100,032 |
| Sep 10, 2024 | 1.76 | 1.82 | 1.69 | 1.73 | 1.73 | -3.89% | 104,371 |
| Sep 9, 2024 | 1.80 | 1.82 | 1.65 | 1.80 | 1.80 | - | 107,273 |
| Sep 6, 2024 | 1.80 | 1.85 | 1.67 | 1.80 | 1.80 | -0.28% | 103,558 |
| Sep 5, 2024 | 1.77 | 1.83 | 1.66 | 1.81 | 1.81 | 1.98% | 100,577 |
| Sep 4, 2024 | 1.75 | 1.88 | 1.69 | 1.77 | 1.77 | -2.48% | 147,701 |
| Sep 3, 2024 | 1.75 | 1.84 | 1.69 | 1.82 | 1.82 | 0.28% | 103,745 |
| Aug 30, 2024 | 1.88 | 1.88 | 1.73 | 1.81 | 1.81 | -0.55% | 110,109 |
| Aug 29, 2024 | 1.84 | 1.85 | 1.70 | 1.82 | 1.82 | -2.67% | 112,240 |
| Aug 28, 2024 | 1.78 | 1.91 | 1.68 | 1.87 | 1.87 | 2.75% | 105,193 |
| Aug 27, 2024 | 1.81 | 1.86 | 1.66 | 1.82 | 1.82 | 1.11% | 123,926 |
| Aug 26, 2024 | 1.72 | 2.05 | 1.63 | 1.80 | 1.80 | 10.43% | 207,617 |
| Aug 23, 2024 | 1.62 | 1.71 | 1.56 | 1.63 | 1.63 | 2.52% | 34,716 |
| Aug 22, 2024 | 1.62 | 1.65 | 1.45 | 1.59 | 1.59 | -1.30% | 44,248 |
| Aug 21, 2024 | 1.54 | 1.65 | 1.50 | 1.61 | 1.61 | 8.12% | 29,173 |
| Aug 20, 2024 | 1.57 | 1.57 | 1.49 | 1.49 | 1.49 | 0.68% | 1,357 |
| Aug 19, 2024 | 1.46 | 1.51 | 1.35 | 1.48 | 1.48 | - | 35,447 |
| Aug 16, 2024 | 1.37 | 1.53 | 1.32 | 1.48 | 1.48 | 12.98% | 34,366 |
| Aug 15, 2024 | 1.34 | 1.36 | 1.30 | 1.31 | 1.31 | - | 52,325 |
| Aug 14, 2024 | 1.39 | 1.50 | 1.30 | 1.31 | 1.31 | -7.75% | 75,882 |
| Aug 13, 2024 | 1.28 | 1.49 | 1.28 | 1.42 | 1.42 | 10.08% | 106,743 |
| Aug 12, 2024 | 1.15 | 1.29 | 1.08 | 1.29 | 1.29 | 22.86% | 74,776 |
| Aug 9, 2024 | 1.03 | 1.05 | 0.97 | 1.05 | 1.05 | 7.13% | 9,059 |
| Aug 8, 2024 | 1.16 | 1.19 | 0.91 | 0.98 | 0.98 | -15.51% | 101,832 |
| Aug 7, 2024 | 1.24 | 1.24 | 1.09 | 1.16 | 1.16 | -9.38% | 110,415 |
| Aug 6, 2024 | 1.28 | 1.46 | 1.17 | 1.28 | 1.28 | 1.59% | 126,266 |
| Aug 5, 2024 | 1.44 | 1.48 | 1.24 | 1.26 | 1.26 | -16.56% | 105,097 |
| Aug 2, 2024 | 1.47 | 1.63 | 1.36 | 1.51 | 1.51 | -5.03% | 26,980 |
| Aug 1, 2024 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | -1.24% | 1,619 |
| Jul 31, 2024 | 1.57 | 1.61 | 1.46 | 1.61 | 1.61 | 3.21% | 101,258 |
| Jul 30, 2024 | 1.56 | 1.60 | 1.46 | 1.56 | 1.56 | - | 100,494 |
| Jul 29, 2024 | 1.52 | 1.68 | 1.50 | 1.56 | 1.56 | 0.65% | 100,238 |
| Jul 26, 2024 | 1.52 | 1.58 | 1.46 | 1.55 | 1.55 | 1.31% | 100,747 |
| Jul 25, 2024 | 1.48 | 1.57 | 1.43 | 1.53 | 1.53 | -1.92% | 108,788 |
| Jul 24, 2024 | 1.59 | 1.61 | 1.50 | 1.56 | 1.56 | -1.27% | 104,917 |
| Jul 23, 2024 | 1.60 | 1.62 | 1.47 | 1.58 | 1.58 | 1.94% | 100,403 |
| Jul 22, 2024 | 1.59 | 1.66 | 1.43 | 1.55 | 1.55 | -2.52% | 103,295 |
| Jul 19, 2024 | 1.50 | 1.67 | 1.50 | 1.59 | 1.59 | 1.27% | 103,602 |
| Jul 18, 2024 | 1.55 | 1.67 | 1.52 | 1.57 | 1.57 | 3.97% | 100,804 |
| Jul 17, 2024 | 1.60 | 1.60 | 1.46 | 1.51 | 1.51 | -0.66% | 102,676 |
| Jul 16, 2024 | 1.64 | 1.77 | 1.51 | 1.52 | 1.52 | -10.06% | 102,593 |
| Jul 15, 2024 | 1.64 | 1.76 | 1.53 | 1.69 | 1.69 | 1.20% | 103,981 |
| Jul 12, 2024 | 1.76 | 1.88 | 1.67 | 1.67 | 1.67 | -9.24% | 105,192 |
| Jul 11, 2024 | 1.87 | 1.92 | 1.71 | 1.84 | 1.84 | -1.08% | 111,564 |
| Jul 10, 2024 | 1.78 | 1.93 | 1.62 | 1.86 | 1.86 | 3.33% | 117,441 |
| Jul 9, 2024 | 1.82 | 1.92 | 1.80 | 1.80 | 1.80 | 1.12% | 19,050 |
| Jul 8, 2024 | 1.86 | 1.89 | 1.78 | 1.78 | 1.78 | -12.32% | 20,422 |
| Jul 5, 2024 | 1.80 | 2.06 | 1.80 | 2.03 | 2.03 | 6.84% | 168,403 |
| Jul 3, 2024 | 1.80 | 2.08 | 1.74 | 1.90 | 1.90 | - | 157,804 |
| Jul 2, 2024 | 1.90 | 1.91 | 1.87 | 1.90 | 1.90 | 2.15% | 13,587 |