Lanvin Group Holdings Limited (LANV)
NYSE: LANV · Real-Time Price · USD
1.000
-0.020 (-1.96%)
Sep 8, 2026, 4:00 PM EDT - Market closed
Lanvin Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1.02 | 1.03 | 0.98 | 1.00 | 1.00 | -1.96% | 42,230 |
| Sep 4, 2026 | 1.04 | 1.05 | 0.98 | 1.02 | 1.02 | -2.86% | 60,166 |
| Sep 3, 2026 | 1.02 | 1.06 | 0.95 | 1.05 | 1.05 | 2.94% | 75,713 |
| Sep 2, 2026 | 1.06 | 1.07 | 1.00 | 1.02 | 1.02 | -1.92% | 35,249 |
| Sep 1, 2026 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | -1.89% | 7,382 |
| Aug 31, 2026 | 1.01 | 1.11 | 1.00 | 1.06 | 1.06 | 4.95% | 44,926 |
| Aug 28, 2026 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | 1.00% | 24,366 |
| Aug 27, 2026 | 1.04 | 1.08 | 1.00 | 1.00 | 1.00 | -5.66% | 59,780 |
| Aug 26, 2026 | 1.14 | 1.14 | 1.06 | 1.06 | 1.06 | -2.75% | 59,775 |
| Aug 25, 2026 | 1.07 | 1.13 | 1.01 | 1.09 | 1.09 | - | 69,432 |
| Aug 24, 2026 | 1.11 | 1.16 | 1.05 | 1.09 | 1.09 | 3.81% | 71,384 |
| Aug 21, 2026 | 1.06 | 1.06 | 1.02 | 1.05 | 1.05 | 2.94% | 15,219 |
| Aug 20, 2026 | 1.09 | 1.10 | 1.01 | 1.02 | 1.02 | -2.86% | 45,008 |
| Aug 19, 2026 | 1.11 | 1.11 | 1.04 | 1.05 | 1.05 | -5.41% | 37,775 |
| Aug 18, 2026 | 1.07 | 1.13 | 1.07 | 1.11 | 1.11 | 3.74% | 34,874 |
| Aug 17, 2026 | 1.08 | 1.12 | 1.07 | 1.07 | 1.07 | - | 15,893 |
| Aug 14, 2026 | 1.10 | 1.15 | 1.05 | 1.07 | 1.07 | -3.60% | 20,888 |
| Aug 13, 2026 | 1.18 | 1.22 | 1.10 | 1.11 | 1.11 | -0.89% | 34,004 |
| Aug 12, 2026 | 1.13 | 1.19 | 1.09 | 1.12 | 1.12 | 3.70% | 125,544 |
| Aug 11, 2026 | 1.15 | 1.15 | 1.05 | 1.08 | 1.08 | -1.82% | 123,988 |
| Aug 10, 2026 | 1.11 | 1.21 | 1.09 | 1.10 | 1.10 | -8.33% | 290,725 |
| Aug 7, 2026 | 1.18 | 1.20 | 1.12 | 1.20 | 1.20 | - | 173,773 |
| Aug 6, 2026 | 1.22 | 1.34 | 1.14 | 1.20 | 1.20 | -4.76% | 206,871 |
| Aug 5, 2026 | 1.17 | 1.30 | 1.10 | 1.26 | 1.26 | 4.13% | 148,679 |
| Aug 4, 2026 | 1.15 | 1.21 | 1.10 | 1.21 | 1.21 | - | 22,658 |
| Aug 3, 2026 | 1.19 | 1.26 | 1.13 | 1.21 | 1.21 | 0.83% | 4,049 |
| Jul 31, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -4.76% | 5,249 |
| Jul 30, 2026 | 1.26 | 1.26 | 1.19 | 1.26 | 1.26 | - | 2,359 |
| Jul 29, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 2,104 |
| Jul 28, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 1,811 |
| Jul 27, 2026 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 3.73% | 4,143 |
| Jul 24, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -1.23% | 1,336 |
| Jul 23, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -6.15% | 4,451 |
| Jul 22, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 3.17% | 4,167 |
| Jul 21, 2026 | 1.29 | 1.31 | 1.25 | 1.26 | 1.26 | -4.55% | 10,097 |
| Jul 20, 2026 | 1.28 | 1.42 | 1.28 | 1.32 | 1.32 | -1.49% | 49,200 |
| Jul 17, 2026 | 1.27 | 1.37 | 1.23 | 1.34 | 1.34 | 2.29% | 18,492 |
| Jul 16, 2026 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -2.24% | 20,810 |
| Jul 15, 2026 | 1.43 | 1.46 | 1.23 | 1.34 | 1.34 | -8.84% | 32,366 |
| Jul 14, 2026 | 1.26 | 1.48 | 1.23 | 1.47 | 1.47 | 19.51% | 24,176 |
| Jul 13, 2026 | 1.30 | 1.32 | 1.23 | 1.23 | 1.23 | -5.38% | 12,274 |
| Jul 10, 2026 | 1.30 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 6,976 |
| Jul 9, 2026 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 8,773 |
| Jul 8, 2026 | 1.32 | 1.40 | 1.29 | 1.34 | 1.34 | -1.47% | 19,479 |
| Jul 7, 2026 | 1.45 | 1.45 | 1.33 | 1.36 | 1.36 | -6.85% | 4,700 |
| Jul 6, 2026 | 1.43 | 1.80 | 1.43 | 1.46 | 1.46 | 6.57% | 86,556 |
| Jul 2, 2026 | 1.36 | 1.45 | 1.29 | 1.37 | 1.37 | -1.44% | 17,339 |
| Jul 1, 2026 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | -4.79% | 3,398 |
| Jun 30, 2026 | 1.34 | 1.49 | 1.34 | 1.46 | 1.46 | -3.31% | 13,977 |
| Jun 29, 2026 | 1.50 | 1.51 | 1.47 | 1.51 | 1.51 | -0.33% | 3,119 |