Skip to main content
Lanvin Group Holdings Limited (LANV)
NYSE: LANV · Real-Time Price · USD
2.050
+0.090 (4.59%)
Jan 31, 2025, 4:00 PM EST - Market closed

Lanvin Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20252.032.151.992.052.054.59%25,574
Jan 30, 20252.052.101.961.961.96-4.39%103,238
Jan 29, 20252.102.121.952.052.05-2.38%105,675
Jan 28, 20252.242.261.932.102.10-8.70%104,496
Jan 27, 20252.232.302.032.302.301.77%137,133
Jan 24, 20252.322.322.162.262.26-2.59%36,877
Jan 23, 20252.032.331.922.322.3214.85%89,092
Jan 22, 20252.302.301.962.022.02-12.17%114,110
Jan 21, 20252.062.461.832.302.3015.58%115,830
Jan 17, 20251.872.011.751.991.9911.80%60,276
Jan 16, 20251.761.881.601.781.789.20%107,988
Jan 15, 20251.862.001.381.631.63-11.70%263,792
Jan 14, 20251.762.041.761.851.85-0.49%142,685
Jan 13, 20251.782.001.711.861.860.82%56,953
Jan 10, 20251.891.961.691.841.84-3.66%28,045
Jan 8, 20251.891.971.821.911.910.53%20,503
Jan 7, 20251.901.991.821.901.90-3.55%18,787
Jan 6, 20252.092.091.891.971.97-1.50%12,214
Jan 3, 20251.992.081.912.002.000.50%15,131
Jan 2, 20252.132.161.941.991.99-1.00%27,732
Dec 31, 20242.052.051.842.012.012.55%87,172
Dec 30, 20241.912.211.801.961.96-1.01%118,244
Dec 27, 20242.002.031.861.981.98-1.49%28,627
Dec 26, 20242.082.081.902.012.01-4.29%23,848
Dec 24, 20242.192.191.992.102.10-4.11%19,628
Dec 23, 20242.122.291.862.192.191.39%85,699
Dec 20, 20241.982.371.802.162.1610.20%65,150
Dec 19, 20242.192.191.921.961.96-13.27%111,656
Dec 18, 20242.042.452.002.262.266.60%32,261
Dec 17, 20242.152.302.012.122.12-2.30%28,539
Dec 16, 20242.002.281.932.172.1712.44%49,445
Dec 13, 20241.682.001.681.931.9313.20%906,801
Dec 12, 20241.671.821.671.711.71-6.32%16,123
Dec 11, 20241.821.821.821.821.82-1.09%1,354
Dec 10, 20241.871.871.811.841.84-1.60%9,272
Dec 9, 20241.831.871.751.871.871.63%34,203
Dec 6, 20241.851.851.811.841.84-2.13%4,953
Dec 5, 20241.661.901.541.881.8816.05%28,620
Dec 4, 20241.581.681.461.621.621.25%24,733
Dec 3, 20241.661.671.321.601.60-5.33%84,353
Dec 2, 20241.601.691.501.691.695.62%1,017,410
Nov 29, 20241.571.601.561.601.602.56%2,396
Nov 27, 20241.451.601.451.561.560.65%3,004
Nov 26, 20241.601.601.551.551.55-2.52%1,002,222
Nov 25, 20241.571.671.551.591.591.92%5,286
Nov 22, 20241.701.701.561.561.56-1,722
Nov 21, 20241.541.701.501.561.56-1.89%5,066
Nov 20, 20241.601.691.591.591.593.92%4,881
Nov 19, 20241.671.671.531.531.53-12.57%137,262
Nov 18, 20241.801.801.751.751.75-2.78%777
Nov 15, 20241.591.801.581.801.8013.92%7,479
Nov 14, 20241.421.581.421.581.583.27%1,913
Nov 13, 20241.701.701.531.531.53-4.38%203,571
Nov 12, 20241.511.701.481.601.6014.29%19,185
Nov 11, 20241.571.571.341.401.40-10.83%22,927
Nov 8, 20241.571.571.571.571.57-3.09%302
Nov 7, 20241.621.621.621.621.620.62%279
Nov 6, 20241.661.661.611.611.61-8.00%784
Nov 5, 20241.671.801.671.751.758.02%2,700
Nov 4, 20241.761.761.621.621.62-10.50%2,696
Nov 1, 20241.581.811.501.811.817.10%30,165
Oct 31, 20241.521.691.521.691.691.26%10,529
Oct 30, 20241.571.681.521.671.671.77%11,878
Oct 29, 20241.641.671.481.641.64-10.87%10,933
Oct 28, 20241.821.841.801.841.84-0.54%1,544
Oct 25, 20241.981.981.831.851.85-5.61%1,014
Oct 24, 20241.991.991.791.961.965.95%24,562
Oct 23, 20241.901.901.801.851.85-1.07%7,370
Oct 22, 20241.601.931.501.871.8714.02%9,690
Oct 21, 20241.501.651.501.641.645.13%5,784
Oct 18, 20241.461.561.461.561.569.09%4,069
Oct 17, 20241.551.701.381.431.43-11.18%17,697
Oct 16, 20241.681.711.611.611.61-1.23%4,861
Oct 15, 20241.621.671.611.631.63-4.12%15,849
Oct 14, 20241.731.731.551.701.700.59%3,014
Oct 11, 20241.691.691.691.691.69-88
Oct 10, 20241.611.691.601.691.69-2.31%3,046
Oct 9, 20241.561.731.561.731.734.22%2,024
Oct 8, 20241.551.661.551.661.660.61%4,124
Oct 7, 20241.681.771.651.651.65-3,406
Oct 4, 20241.511.681.501.651.653.77%33,231
Oct 3, 20241.701.701.561.591.59-8.09%13,123
Oct 2, 20241.751.751.701.731.731.76%11,238
Oct 1, 20241.711.751.651.701.70-0.58%27,431
Sep 30, 20241.751.951.711.711.71-3.39%93,363
Sep 27, 20241.791.791.721.771.77-2.75%5,585
Sep 26, 20241.771.871.711.821.823.41%8,349
Sep 25, 20241.721.801.711.761.76-1.68%10,728
Sep 24, 20241.741.801.741.791.79-2,766
Sep 23, 20241.631.791.631.791.7911.18%17,756
Sep 20, 20241.771.811.611.611.61-8.00%47,675
Sep 19, 20241.751.821.721.751.75-1.13%40,790
Sep 18, 20241.711.801.671.771.775.36%17,341
Sep 17, 20241.701.701.601.681.68-1.18%5,068
Sep 16, 20241.711.711.641.701.70-2.30%13,726
Sep 13, 20241.701.761.601.741.740.58%107,654
Sep 12, 20241.711.821.651.731.73-0.57%134,509
Sep 11, 20241.691.761.601.741.740.58%100,032
Sep 10, 20241.761.821.691.731.73-3.89%104,371
Sep 9, 20241.801.821.651.801.80-107,273