Lanvin Group Holdings Limited (LANV)
NYSE: LANV · Real-Time Price · USD
2.180
+0.070 (3.32%)
At close: Mar 14, 2025, 4:00 PM
2.778
+0.598 (27.45%)
After-hours: Mar 14, 2025, 8:00 PM EDT
Lanvin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2025 | 2.06 | 2.48 | 1.95 | 2.00 | 2.00 | -2.44% | 131,392 |
| Jan 31, 2025 | 2.03 | 2.15 | 1.99 | 2.05 | 2.05 | 4.59% | 25,775 |
| Jan 30, 2025 | 2.05 | 2.10 | 1.96 | 1.96 | 1.96 | -4.39% | 103,238 |
| Jan 29, 2025 | 2.10 | 2.12 | 1.95 | 2.05 | 2.05 | -2.38% | 105,675 |
| Jan 28, 2025 | 2.24 | 2.26 | 1.93 | 2.10 | 2.10 | -8.70% | 104,496 |
| Jan 27, 2025 | 2.23 | 2.30 | 2.03 | 2.30 | 2.30 | 1.77% | 137,133 |
| Jan 24, 2025 | 2.32 | 2.32 | 2.16 | 2.26 | 2.26 | -2.59% | 36,877 |
| Jan 23, 2025 | 2.03 | 2.33 | 1.92 | 2.32 | 2.32 | 14.85% | 89,092 |
| Jan 22, 2025 | 2.30 | 2.30 | 1.96 | 2.02 | 2.02 | -12.17% | 114,110 |
| Jan 21, 2025 | 2.06 | 2.46 | 1.83 | 2.30 | 2.30 | 15.58% | 115,830 |
| Jan 17, 2025 | 1.87 | 2.01 | 1.75 | 1.99 | 1.99 | 11.80% | 60,276 |
| Jan 16, 2025 | 1.76 | 1.88 | 1.60 | 1.78 | 1.78 | 9.20% | 107,988 |
| Jan 15, 2025 | 1.86 | 2.00 | 1.38 | 1.63 | 1.63 | -11.70% | 263,792 |
| Jan 14, 2025 | 1.76 | 2.04 | 1.76 | 1.85 | 1.85 | -0.49% | 142,685 |
| Jan 13, 2025 | 1.78 | 2.00 | 1.71 | 1.86 | 1.86 | 0.82% | 56,953 |
| Jan 10, 2025 | 1.89 | 1.96 | 1.69 | 1.84 | 1.84 | -3.66% | 28,045 |
| Jan 8, 2025 | 1.89 | 1.97 | 1.82 | 1.91 | 1.91 | 0.53% | 20,503 |
| Jan 7, 2025 | 1.90 | 1.99 | 1.82 | 1.90 | 1.90 | -3.55% | 18,787 |
| Jan 6, 2025 | 2.09 | 2.09 | 1.89 | 1.97 | 1.97 | -1.50% | 12,214 |
| Jan 3, 2025 | 1.99 | 2.08 | 1.91 | 2.00 | 2.00 | 0.50% | 15,131 |
| Jan 2, 2025 | 2.13 | 2.16 | 1.94 | 1.99 | 1.99 | -1.00% | 27,732 |
| Dec 31, 2024 | 2.05 | 2.05 | 1.84 | 2.01 | 2.01 | 2.55% | 87,172 |