Lanvin Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.36	2.39	2.30	2.33	2.33	-2.92%	32,086
Jul 31, 2025	2.11	2.40	2.05	2.40	2.40	11.63%	37,204
Jul 30, 2025	2.17	2.18	2.11	2.15	2.15	1.42%	33,261
Jul 29, 2025	2.14	2.25	2.05	2.12	2.12	-4.07%	35,582
Jul 28, 2025	2.27	2.27	2.19	2.21	2.21	-3.91%	30,504
Jul 25, 2025	2.32	2.34	2.23	2.30	2.30	-2.13%	31,393
Jul 24, 2025	2.46	2.51	2.28	2.35	2.35	-3.29%	31,858
Jul 23, 2025	2.41	2.43	2.39	2.43	2.43	-1.62%	32,346
Jul 22, 2025	2.36	2.48	2.36	2.47	2.47	1.65%	37,607
Jul 21, 2025	2.42	2.50	2.37	2.43	2.43	0.83%	34,480
Jul 18, 2025	2.40	2.44	2.38	2.41	2.41	0.42%	36,506
Jul 17, 2025	2.49	2.50	2.03	2.40	2.40	-1.23%	80,248
Jul 16, 2025	2.52	2.52	2.22	2.43	2.43	-2.02%	88,860
Jul 15, 2025	2.56	2.62	2.35	2.48	2.48	-1.20%	48,537
Jul 14, 2025	2.46	2.61	2.31	2.51	2.51	1.62%	119,293
Jul 11, 2025	2.39	2.50	2.23	2.47	2.47	0.82%	41,468
Jul 10, 2025	2.35	2.45	2.22	2.45	2.45	2.51%	28,762
Jul 9, 2025	2.39	2.45	2.31	2.39	2.39	-0.42%	34,595
Jul 8, 2025	2.24	2.47	2.15	2.40	2.40	5.26%	30,930
Jul 7, 2025	2.26	2.39	2.22	2.28	2.28	1.79%	30,577
Jul 3, 2025	2.15	2.32	2.10	2.24	2.24	2.28%	20,486
Jul 2, 2025	2.10	2.22	2.10	2.19	2.19	1.39%	34,721
Jul 1, 2025	2.15	2.22	2.10	2.16	2.16	-1.37%	56,670
Jun 30, 2025	2.01	2.51	2.01	2.19	2.19	7.35%	78,361
Jun 27, 2025	2.11	2.11	2.01	2.04	2.04	-2.39%	31,520
Jun 26, 2025	2.14	2.14	2.06	2.09	2.09	0.48%	28,005
Jun 25, 2025	2.06	2.18	2.06	2.08	2.08	-0.48%	30,296
Jun 24, 2025	2.21	2.21	2.04	2.09	2.09	-2.79%	31,316
Jun 23, 2025	2.01	2.18	2.00	2.15	2.15	4.88%	31,523
Jun 20, 2025	2.14	2.14	2.03	2.05	2.05	-0.97%	32,357
Jun 18, 2025	2.17	2.17	2.03	2.07	2.07	-2.82%	31,775
Jun 17, 2025	2.06	2.13	2.03	2.13	2.13	4.41%	33,143
Jun 16, 2025	2.10	2.19	2.02	2.04	2.04	-1.45%	38,210
Jun 13, 2025	2.08	2.08	2.05	2.07	2.07	-1.90%	36,093
Jun 12, 2025	2.08	2.18	2.02	2.11	2.11	0.96%	53,020
Jun 11, 2025	2.10	2.10	2.07	2.09	2.09	0.97%	37,041
Jun 10, 2025	2.10	2.10	1.94	2.07	2.07	-1.43%	63,365
Jun 9, 2025	2.02	2.10	2.00	2.10	2.10	4.48%	38,683
Jun 6, 2025	2.00	2.06	1.93	2.01	2.01	-0.50%	36,702
Jun 5, 2025	2.17	2.17	2.00	2.02	2.02	-6.91%	33,668
Jun 4, 2025	2.29	2.29	2.17	2.17	2.17	-5.24%	34,702
Jun 3, 2025	2.19	2.37	2.19	2.29	2.29	-3.38%	30,804
Jun 2, 2025	2.33	2.37	2.33	2.37	2.37	4.87%	34,850
May 30, 2025	2.43	2.43	2.26	2.26	2.26	-8.87%	34,640
May 29, 2025	2.30	2.48	2.30	2.48	2.48	10.22%	31,648
May 28, 2025	2.30	2.30	2.17	2.25	2.25	1.81%	31,411
May 27, 2025	2.20	2.23	2.12	2.21	2.21	0.91%	32,961
May 23, 2025	2.29	2.29	2.16	2.19	2.19	-3.52%	31,209
May 22, 2025	2.25	2.28	2.25	2.27	2.27	3.18%	31,685
May 21, 2025	2.28	2.28	2.20	2.20	2.20	-3.51%	30,330