Skip to main content
logo
Lanvin Group Holdings Limited (LANV)
NYSE: LANV · Real-Time Price · USD
2.020
+0.070 (3.59%)
Nov 21, 2025, 4:00 PM EST - Market closed

Lanvin Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20251.942.051.942.022.023.59%40,249
Nov 20, 20252.012.011.831.951.951.04%42,670
Nov 19, 20252.052.181.881.931.93-8.10%67,118
Nov 18, 20252.052.152.002.102.103.45%45,260
Nov 17, 20251.932.031.922.032.037.98%38,741
Nov 14, 20252.082.081.851.881.88-9.62%45,328
Nov 13, 20252.072.102.032.082.08-3.75%32,747
Nov 12, 20252.032.171.972.162.168.59%55,812
Nov 11, 20252.032.171.991.991.99-1.97%32,328
Nov 10, 20251.992.131.882.032.034.64%49,729
Nov 7, 20252.082.141.941.941.94-7.18%42,184
Nov 6, 20252.162.202.022.092.09-39,482
Nov 5, 20252.072.092.002.092.09-31,792
Nov 4, 20252.102.121.982.092.090.48%32,034
Nov 3, 20252.102.132.082.082.08-0.48%30,129
Oct 31, 20252.032.102.032.092.090.48%30,076
Oct 30, 20252.092.112.072.082.080.97%30,415
Oct 29, 20252.052.112.022.062.06-2.83%30,323
Oct 28, 20252.122.152.072.122.122.42%30,387
Oct 27, 20252.052.202.052.072.07-7.17%30,562
Oct 24, 20252.222.232.192.232.232.29%31,144
Oct 23, 20252.242.252.182.182.18-3.54%30,372
Oct 22, 20252.212.292.202.262.263.20%30,196
Oct 21, 20252.142.242.142.192.192.58%30,648
Oct 20, 20252.222.222.132.142.14-2.51%30,500
Oct 17, 20252.122.192.072.192.191.39%33,763
Oct 16, 20252.142.182.122.162.16-0.46%2,248
Oct 15, 20252.082.182.082.172.174.33%10,224
Oct 14, 20251.902.181.902.082.0813.66%27,444
Oct 13, 20251.941.941.791.831.83-8.50%14,346
Oct 10, 20252.142.162.002.002.00-7.41%93,998
Oct 9, 20252.142.182.142.162.160.47%50,152
Oct 8, 20252.132.182.112.152.150.47%50,000
Oct 7, 20252.162.162.112.142.14-50,835
Oct 6, 20252.132.162.082.142.141.42%50,689
Oct 3, 20252.162.182.062.112.11-0.47%50,250
Oct 2, 20252.082.142.022.122.121.92%51,566
Oct 1, 20252.072.112.062.082.08-52,573
Sep 30, 20252.072.132.042.082.080.97%50,577
Sep 29, 20252.032.092.022.062.060.49%51,733
Sep 26, 20252.052.182.012.052.05-3.76%55,259
Sep 25, 20252.082.172.062.132.130.47%50,891
Sep 24, 20252.052.182.012.122.122.42%66,968
Sep 23, 20252.052.162.052.072.071.57%54,212
Sep 22, 20252.092.252.012.042.04-2.49%59,081
Sep 19, 20252.032.192.022.092.093.98%51,103
Sep 18, 20252.042.102.002.012.01-52,928
Sep 17, 20252.022.162.012.012.01-3.37%56,464
Sep 16, 20252.072.102.012.082.081.96%36,933
Sep 15, 20252.072.132.032.042.04-1.92%58,872