Lanvin Group Holdings Limited (LANV)
NYSE: LANV · Real-Time Price · USD
1.730
0.00 (0.00%)
Mar 2, 2026, 11:43 AM EST - Market open
Lanvin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.69 | 1.76 | 1.58 | 1.73 | 1.73 | 0.58% | 33,892 |
| Feb 26, 2026 | 1.60 | 1.73 | 1.60 | 1.72 | 1.72 | 0.58% | 42,348 |
| Feb 25, 2026 | 1.68 | 1.74 | 1.61 | 1.71 | 1.71 | 4.91% | 16,588 |
| Feb 24, 2026 | 1.60 | 1.66 | 1.53 | 1.63 | 1.63 | 0.62% | 35,087 |
| Feb 23, 2026 | 1.58 | 1.69 | 1.54 | 1.62 | 1.62 | 1.25% | 30,346 |
| Feb 20, 2026 | 1.49 | 1.61 | 1.46 | 1.60 | 1.60 | 5.96% | 41,480 |
| Feb 19, 2026 | 1.52 | 1.57 | 1.44 | 1.51 | 1.51 | 0.67% | 34,792 |
| Feb 18, 2026 | 1.52 | 1.55 | 1.41 | 1.50 | 1.50 | -1.32% | 55,847 |
| Feb 17, 2026 | 1.50 | 1.57 | 1.38 | 1.52 | 1.52 | 4.83% | 41,067 |
| Feb 13, 2026 | 1.42 | 1.54 | 1.33 | 1.45 | 1.45 | -3.97% | 79,628 |
| Feb 12, 2026 | 1.50 | 1.51 | 1.30 | 1.51 | 1.51 | 0.67% | 65,443 |
| Feb 11, 2026 | 1.40 | 1.51 | 1.15 | 1.50 | 1.50 | 6.38% | 87,953 |
| Feb 10, 2026 | 1.10 | 1.42 | 1.10 | 1.41 | 1.41 | 28.18% | 138,003 |
| Feb 9, 2026 | 1.27 | 1.27 | 1.03 | 1.10 | 1.10 | -21.43% | 68,854 |
| Feb 6, 2026 | 1.43 | 1.50 | 1.38 | 1.40 | 1.40 | -7.28% | 43,606 |
| Feb 5, 2026 | 1.50 | 1.59 | 1.32 | 1.51 | 1.51 | 0.67% | 56,548 |
| Feb 4, 2026 | 1.62 | 1.95 | 1.30 | 1.50 | 1.50 | -1.32% | 516,055 |
| Feb 3, 2026 | 1.51 | 1.61 | 1.50 | 1.52 | 1.52 | 3.40% | 9,631 |
| Feb 2, 2026 | 1.46 | 1.50 | 1.46 | 1.47 | 1.47 | -2.00% | 8,915 |
| Jan 30, 2026 | 1.54 | 1.60 | 1.40 | 1.50 | 1.50 | -2.60% | 115,402 |
| Jan 29, 2026 | 1.48 | 1.55 | 1.48 | 1.54 | 1.54 | -0.65% | 3,382 |
| Jan 28, 2026 | 1.42 | 1.55 | 1.42 | 1.55 | 1.55 | 7.64% | 27,047 |
| Jan 27, 2026 | 1.54 | 1.54 | 1.42 | 1.44 | 1.44 | -4.00% | 45,251 |
| Jan 26, 2026 | 1.56 | 1.56 | 1.48 | 1.50 | 1.50 | -5.06% | 6,054 |
| Jan 23, 2026 | 1.62 | 1.65 | 1.53 | 1.58 | 1.58 | -7.06% | 3,667 |
| Jan 22, 2026 | 1.84 | 1.84 | 1.52 | 1.70 | 1.70 | -2.30% | 23,019 |
| Jan 21, 2026 | 1.78 | 1.78 | 1.69 | 1.74 | 1.74 | -1.14% | 4,647 |
| Jan 20, 2026 | 1.75 | 1.82 | 1.70 | 1.76 | 1.76 | 0.57% | 65,309 |
| Jan 16, 2026 | 1.81 | 1.81 | 1.72 | 1.75 | 1.75 | -0.85% | 14,843 |
| Jan 15, 2026 | 1.70 | 1.83 | 1.70 | 1.77 | 1.77 | 3.82% | 20,010 |
| Jan 14, 2026 | 1.70 | 1.80 | 1.68 | 1.70 | 1.70 | -4.76% | 18,832 |
| Jan 13, 2026 | 1.77 | 1.81 | 1.74 | 1.79 | 1.79 | -6.05% | 1,140 |
| Jan 12, 2026 | 1.78 | 1.94 | 1.66 | 1.90 | 1.90 | 1.60% | 37,951 |
| Jan 9, 2026 | 1.97 | 1.97 | 1.78 | 1.87 | 1.87 | -6.50% | 14,638 |
| Jan 8, 2026 | 1.95 | 2.00 | 1.79 | 2.00 | 2.00 | 5.26% | 31,795 |
| Jan 7, 2026 | 1.93 | 1.96 | 1.90 | 1.90 | 1.90 | -6.40% | 5,545 |
| Jan 6, 2026 | 1.99 | 2.06 | 1.95 | 2.03 | 2.03 | 1.50% | 15,703 |
| Jan 5, 2026 | 2.03 | 2.09 | 1.98 | 2.00 | 2.00 | -9.09% | 8,276 |
| Jan 2, 2026 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 9.45% | 6,292 |
| Dec 31, 2025 | 1.97 | 2.01 | 1.97 | 2.01 | 2.01 | -0.99% | 6,685 |
| Dec 30, 2025 | 1.79 | 2.03 | 1.79 | 2.03 | 2.03 | 4.10% | 14,582 |
| Dec 29, 2025 | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | 2.09% | 25,972 |
| Dec 26, 2025 | 1.77 | 1.98 | 1.72 | 1.91 | 1.91 | 4.37% | 28,224 |
| Dec 24, 2025 | 1.77 | 1.83 | 1.69 | 1.83 | 1.83 | 6.40% | 24,290 |
| Dec 23, 2025 | 1.73 | 1.79 | 1.70 | 1.72 | 1.72 | -1.71% | 27,402 |
| Dec 22, 2025 | 1.80 | 1.80 | 1.65 | 1.75 | 1.75 | -2.78% | 43,918 |
| Dec 19, 2025 | 1.63 | 1.84 | 1.42 | 1.80 | 1.80 | 12.50% | 24,913 |
| Dec 18, 2025 | 1.82 | 1.82 | 1.60 | 1.60 | 1.60 | -12.57% | 16,468 |
| Dec 17, 2025 | 1.90 | 1.90 | 1.60 | 1.83 | 1.83 | -3.17% | 68,023 |
| Dec 16, 2025 | 1.94 | 1.98 | 1.83 | 1.89 | 1.89 | -3.57% | 66,849 |