Skip to main content
Lanvin Group Holdings Limited (LANV)
NYSE: LANV · Real-Time Price · USD
2.190
+0.110 (5.29%)
May 7, 2025, 4:00 PM EDT - Market closed

Lanvin Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20252.122.362.122.222.226.73%37,030
May 6, 20252.052.252.052.082.080.48%53,122
May 5, 20251.882.071.712.072.072.48%20,261
May 2, 20252.082.122.002.022.02-0.49%28,240
May 1, 20252.002.051.982.032.03-1.88%40,982
Apr 30, 20252.112.161.992.072.070.68%278,645
Apr 29, 20252.162.162.012.062.06-4.77%28,727
Apr 28, 20252.162.162.002.162.16-0.83%28,618
Apr 25, 20252.202.202.102.182.183.62%29,299
Apr 24, 20252.212.212.092.102.10-3.67%28,539
Apr 23, 20252.282.282.152.182.18-0.91%31,780
Apr 22, 20252.172.202.152.202.200.92%61,599
Apr 21, 20252.252.252.162.182.18-1.80%1,666
Apr 17, 20252.222.242.192.222.220.45%25,679
Apr 16, 20252.252.262.192.212.21-0.45%40,632
Apr 15, 20252.222.232.162.222.220.91%26,213
Apr 14, 20252.272.302.132.202.20-0.45%51,852
Apr 11, 20252.152.302.152.212.21-0.90%49,772
Apr 10, 20252.192.272.102.232.23-1.33%36,948
Apr 9, 20252.202.302.112.262.263.67%67,133
Apr 8, 20252.382.382.132.182.18-5.22%31,161
Apr 7, 20252.232.452.182.302.300.88%105,833
Apr 4, 20252.242.492.182.282.28-4.60%57,007
Apr 3, 20252.382.392.302.392.391.70%4,060
Apr 2, 20252.232.452.232.352.356.33%23,706
Apr 1, 20252.352.402.212.212.21-7.92%5,275
Mar 31, 20252.172.492.172.402.408.11%38,435
Mar 28, 20252.322.392.222.222.22-4.31%3,925
Mar 27, 20252.132.662.042.322.327.91%139,231
Mar 26, 20252.272.381.782.152.15-5.29%90,382
Mar 25, 20252.292.572.262.272.27-1.73%51,426
Mar 24, 20252.302.452.242.312.31-4.94%28,784
Mar 21, 20252.242.502.152.432.434.74%129,309
Mar 20, 20252.392.392.172.322.32-24,650
Mar 19, 20252.312.402.142.322.32-1.69%38,566
Mar 18, 20252.232.512.232.362.362.16%25,697
Mar 17, 20252.132.642.132.312.315.96%120,392
Mar 14, 20252.102.482.012.182.183.32%93,900
Mar 13, 20252.002.122.002.112.115.50%80,958
Mar 12, 20252.002.001.942.002.003.09%14,095
Mar 11, 20251.952.501.911.941.942.11%183,473
Mar 10, 20251.992.061.861.901.90-5.00%10,451
Mar 7, 20251.902.001.902.002.000.50%3,969
Mar 6, 20252.062.061.991.991.99-2.93%301,723
Mar 5, 20252.002.051.942.052.052.50%26,600
Mar 4, 20251.892.001.812.002.004.71%92,487
Mar 3, 20251.982.001.841.911.91-3.54%4,044
Feb 28, 20251.892.001.871.981.984.76%23,011
Feb 27, 20251.851.921.481.891.89-1.05%85,499
Feb 26, 20251.921.971.911.911.914.37%412