Lanvin Group Holdings Limited (LANV)
NYSE: LANV · Real-Time Price · USD
1.260
0.00 (0.00%)
Jul 30, 2026, 4:00 PM EDT - Market closed
Lanvin Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 2,103 |
| Jul 28, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 1,797 |
| 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% | 1,330 |
| Jul 23, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -6.15% | 4,443 |
| 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% | 18,488 |
| Jul 16, 2026 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -2.24% | 20,790 |
| Jul 15, 2026 | 1.43 | 1.46 | 1.23 | 1.34 | 1.34 | -8.84% | 32,337 |
| Jul 14, 2026 | 1.26 | 1.48 | 1.23 | 1.47 | 1.47 | 19.51% | 22,720 |
| 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% | 8,772 |
| 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% | 86,551 |
| Jul 2, 2026 | 1.36 | 1.45 | 1.29 | 1.37 | 1.37 | -1.44% | 17,329 |
| 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% | 13,976 |
| Jun 29, 2026 | 1.50 | 1.51 | 1.47 | 1.51 | 1.51 | -0.33% | 3,113 |
| Jun 26, 2026 | 1.39 | 1.52 | 1.39 | 1.52 | 1.52 | 1.00% | 6,454 |
| Jun 25, 2026 | 1.44 | 1.51 | 1.44 | 1.50 | 1.50 | - | 13,607 |
| Jun 24, 2026 | 1.59 | 1.59 | 1.46 | 1.50 | 1.50 | -5.06% | 14,551 |
| Jun 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -6.51% | 2,603 |
| Jun 22, 2026 | 1.54 | 1.69 | 1.54 | 1.69 | 1.69 | 9.03% | 9,195 |
| Jun 18, 2026 | 1.50 | 1.60 | 1.45 | 1.55 | 1.55 | -3.13% | 20,082 |
| Jun 17, 2026 | 1.48 | 1.60 | 1.48 | 1.60 | 1.60 | 7.38% | 6,595 |
| Jun 16, 2026 | 1.45 | 1.49 | 1.38 | 1.49 | 1.49 | -2.61% | 23,754 |
| Jun 15, 2026 | 1.45 | 1.53 | 1.43 | 1.53 | 1.53 | 2.68% | 30,575 |
| Jun 12, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | - | 7,702 |
| Jun 11, 2026 | 1.45 | 1.50 | 1.42 | 1.49 | 1.49 | 2.76% | 16,918 |
| Jun 10, 2026 | 1.38 | 1.45 | 1.32 | 1.45 | 1.45 | 11.54% | 14,123 |
| Jun 9, 2026 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -8.45% | 13,315 |
| Jun 8, 2026 | 1.44 | 1.44 | 1.31 | 1.42 | 1.42 | -7.19% | 17,694 |
| Jun 5, 2026 | 1.50 | 1.53 | 1.35 | 1.53 | 1.53 | 2.00% | 21,627 |
| Jun 4, 2026 | 1.46 | 1.53 | 1.34 | 1.50 | 1.50 | -1.96% | 26,858 |
| Jun 3, 2026 | 1.49 | 1.59 | 1.48 | 1.53 | 1.53 | 0.72% | 7,235 |
| Jun 2, 2026 | 1.60 | 1.60 | 1.50 | 1.52 | 1.52 | -6.81% | 7,303 |
| Jun 1, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | 8.67% | 4,149 |
| May 29, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -6.83% | 7,276 |
| May 28, 2026 | 1.51 | 1.61 | 1.51 | 1.61 | 1.61 | 0.63% | 2,574 |
| May 27, 2026 | 1.66 | 1.66 | 1.51 | 1.60 | 1.60 | - | 4,671 |
| May 26, 2026 | 1.78 | 1.78 | 1.51 | 1.60 | 1.60 | -8.05% | 8,572 |
| May 22, 2026 | 1.79 | 1.80 | 1.72 | 1.74 | 1.74 | -3.33% | 9,233 |
| May 21, 2026 | 1.69 | 1.80 | 1.66 | 1.80 | 1.80 | 5.88% | 2,735 |
| May 20, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 9.68% | 2,670 |
| May 19, 2026 | 1.67 | 1.80 | 1.55 | 1.55 | 1.55 | -7.19% | 1,445 |