Lanvin Group Holdings Limited (LANV)
NYSE: LANV · Real-Time Price · USD
2.220
+0.020 (0.91%)
Apr 15, 2025, 4:00 PM EDT - Market open
Lanvin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 2.22 | 2.23 | 2.16 | 2.22 | 2.22 | 0.91% | 26,213 |
| Apr 14, 2025 | 2.27 | 2.30 | 2.13 | 2.20 | 2.20 | -0.45% | 51,852 |
| Apr 11, 2025 | 2.15 | 2.30 | 2.15 | 2.21 | 2.21 | -0.90% | 49,772 |
| Apr 10, 2025 | 2.19 | 2.27 | 2.10 | 2.23 | 2.23 | -1.33% | 36,948 |
| Apr 9, 2025 | 2.20 | 2.30 | 2.11 | 2.26 | 2.26 | 3.67% | 67,133 |
| Apr 8, 2025 | 2.38 | 2.38 | 2.13 | 2.18 | 2.18 | -5.22% | 31,161 |
| Apr 7, 2025 | 2.23 | 2.45 | 2.18 | 2.30 | 2.30 | 0.88% | 105,833 |
| Apr 4, 2025 | 2.24 | 2.49 | 2.18 | 2.28 | 2.28 | -4.60% | 57,007 |
| Apr 3, 2025 | 2.38 | 2.39 | 2.30 | 2.39 | 2.39 | 1.70% | 4,060 |
| Apr 2, 2025 | 2.23 | 2.45 | 2.23 | 2.35 | 2.35 | 6.33% | 23,706 |
| Apr 1, 2025 | 2.35 | 2.40 | 2.21 | 2.21 | 2.21 | -7.92% | 5,275 |
| Mar 31, 2025 | 2.17 | 2.49 | 2.17 | 2.40 | 2.40 | 8.11% | 38,435 |
| Mar 28, 2025 | 2.32 | 2.39 | 2.22 | 2.22 | 2.22 | -4.31% | 3,925 |
| Mar 27, 2025 | 2.13 | 2.66 | 2.04 | 2.32 | 2.32 | 7.91% | 139,231 |
| Mar 26, 2025 | 2.27 | 2.38 | 1.78 | 2.15 | 2.15 | -5.29% | 90,382 |
| Mar 25, 2025 | 2.29 | 2.57 | 2.26 | 2.27 | 2.27 | -1.73% | 51,426 |
| Mar 24, 2025 | 2.30 | 2.45 | 2.24 | 2.31 | 2.31 | -4.94% | 28,784 |
| Mar 21, 2025 | 2.24 | 2.50 | 2.15 | 2.43 | 2.43 | 4.74% | 129,309 |
| Mar 20, 2025 | 2.39 | 2.39 | 2.17 | 2.32 | 2.32 | - | 24,650 |
| Mar 19, 2025 | 2.31 | 2.40 | 2.14 | 2.32 | 2.32 | -1.69% | 38,566 |
| Mar 18, 2025 | 2.23 | 2.51 | 2.23 | 2.36 | 2.36 | 2.16% | 25,697 |
| Mar 17, 2025 | 2.13 | 2.64 | 2.13 | 2.31 | 2.31 | 5.96% | 120,392 |
| Mar 14, 2025 | 2.10 | 2.48 | 2.01 | 2.18 | 2.18 | 3.32% | 93,900 |
| Mar 13, 2025 | 2.00 | 2.12 | 2.00 | 2.11 | 2.11 | 5.50% | 80,958 |
| Mar 12, 2025 | 2.00 | 2.00 | 1.94 | 2.00 | 2.00 | 3.09% | 14,095 |
| Mar 11, 2025 | 1.95 | 2.50 | 1.91 | 1.94 | 1.94 | 2.11% | 183,473 |
| Mar 10, 2025 | 1.99 | 2.06 | 1.86 | 1.90 | 1.90 | -5.00% | 10,451 |
| Mar 7, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 0.50% | 3,969 |
| Mar 6, 2025 | 2.06 | 2.06 | 1.99 | 1.99 | 1.99 | -2.93% | 301,723 |
| Mar 5, 2025 | 2.00 | 2.05 | 1.94 | 2.05 | 2.05 | 2.50% | 26,600 |
| Mar 4, 2025 | 1.89 | 2.00 | 1.81 | 2.00 | 2.00 | 4.71% | 92,487 |
| Mar 3, 2025 | 1.98 | 2.00 | 1.84 | 1.91 | 1.91 | -3.54% | 4,044 |
| Feb 28, 2025 | 1.89 | 2.00 | 1.87 | 1.98 | 1.98 | 4.76% | 23,011 |
| Feb 27, 2025 | 1.85 | 1.92 | 1.48 | 1.89 | 1.89 | -1.05% | 85,499 |
| Feb 26, 2025 | 1.92 | 1.97 | 1.91 | 1.91 | 1.91 | 4.37% | 412 |
| Feb 25, 2025 | 1.85 | 1.90 | 1.80 | 1.83 | 1.83 | -3.68% | 4,724 |
| Feb 24, 2025 | 1.95 | 1.96 | 1.90 | 1.90 | 1.90 | -6.86% | 10,843 |
| Feb 21, 2025 | 1.90 | 2.04 | 1.90 | 2.04 | 2.04 | -0.49% | 5,182 |
| Feb 20, 2025 | 1.78 | 2.05 | 1.78 | 2.05 | 2.05 | 13.89% | 92,391 |
| Feb 19, 2025 | 1.71 | 1.94 | 1.70 | 1.80 | 1.80 | 1.69% | 145,598 |
| Feb 18, 2025 | 1.79 | 1.85 | 1.75 | 1.77 | 1.77 | -1.67% | 8,560 |
| Feb 14, 2025 | 1.65 | 1.99 | 1.65 | 1.80 | 1.80 | 13.21% | 64,009 |
| Feb 13, 2025 | 1.82 | 1.82 | 1.59 | 1.59 | 1.59 | -10.67% | 8,301 |
| Feb 12, 2025 | 1.73 | 1.84 | 1.72 | 1.78 | 1.78 | -1.11% | 17,360 |
| Feb 11, 2025 | 1.76 | 1.87 | 1.74 | 1.80 | 1.80 | - | 19,385 |
| Feb 10, 2025 | 1.85 | 1.99 | 1.75 | 1.80 | 1.80 | -4.26% | 10,054 |
| Feb 7, 2025 | 1.90 | 1.92 | 1.85 | 1.88 | 1.88 | -1.05% | 33,167 |
| Feb 6, 2025 | 1.88 | 1.94 | 1.88 | 1.90 | 1.90 | 3.83% | 14,540 |
| Feb 5, 2025 | 1.85 | 1.90 | 1.83 | 1.83 | 1.83 | -3.68% | 8,027 |
| Feb 4, 2025 | 2.03 | 2.20 | 1.84 | 1.90 | 1.90 | -5.00% | 120,569 |