Lanvin Group Holdings Limited (LANV)
NYSE: LANV · Real-Time Price · USD
1.560
-0.030 (-1.89%)
May 4, 2026, 4:00 PM EDT - Market closed
Lanvin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 1.56 | 1.62 | 1.55 | 1.56 | 1.56 | -1.89% | 4,317 |
| May 1, 2026 | 1.53 | 1.59 | 1.50 | 1.59 | 1.59 | 1.92% | 5,074 |
| Apr 30, 2026 | 1.53 | 1.58 | 1.35 | 1.56 | 1.56 | -3.11% | 44,007 |
| Apr 29, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 6.62% | 3,235 |
| Apr 28, 2026 | 1.53 | 1.53 | 1.43 | 1.51 | 1.51 | -7.36% | 7,435 |
| Apr 27, 2026 | 1.60 | 1.63 | 1.46 | 1.63 | 1.63 | 4.49% | 10,186 |
| Apr 24, 2026 | 1.55 | 1.60 | 1.55 | 1.56 | 1.56 | 0.65% | 10,698 |
| Apr 23, 2026 | 1.62 | 1.63 | 1.45 | 1.55 | 1.55 | -1.90% | 50,988 |
| Apr 22, 2026 | 1.63 | 1.71 | 1.58 | 1.58 | 1.58 | -1.25% | 22,941 |
| Apr 21, 2026 | 1.70 | 1.74 | 1.58 | 1.60 | 1.60 | -3.90% | 47,098 |
| Apr 20, 2026 | 1.74 | 1.74 | 1.60 | 1.67 | 1.67 | -1.48% | 6,738 |
| Apr 17, 2026 | 1.57 | 1.75 | 1.55 | 1.69 | 1.69 | 6.96% | 12,681 |
| Apr 16, 2026 | 1.44 | 1.58 | 1.44 | 1.58 | 1.58 | 7.48% | 46,974 |
| Apr 15, 2026 | 1.53 | 1.53 | 1.42 | 1.47 | 1.47 | -2.00% | 62,560 |
| Apr 14, 2026 | 1.52 | 1.55 | 1.40 | 1.50 | 1.50 | - | 13,344 |
| Apr 13, 2026 | 1.42 | 1.61 | 1.37 | 1.50 | 1.50 | 3.45% | 29,142 |
| Apr 10, 2026 | 1.58 | 1.58 | 1.35 | 1.45 | 1.45 | -2.03% | 44,764 |
| Apr 9, 2026 | 1.43 | 1.53 | 1.41 | 1.48 | 1.48 | - | 5,762 |
| Apr 8, 2026 | 1.56 | 1.61 | 1.43 | 1.48 | 1.48 | -1.99% | 11,471 |
| Apr 7, 2026 | 1.59 | 1.65 | 1.51 | 1.51 | 1.51 | -5.63% | 11,968 |
| Apr 6, 2026 | 1.64 | 1.65 | 1.48 | 1.60 | 1.60 | - | 10,913 |
| Apr 2, 2026 | 1.64 | 1.78 | 1.55 | 1.60 | 1.60 | -1.84% | 46,609 |
| Apr 1, 2026 | 1.53 | 1.64 | 1.42 | 1.63 | 1.63 | 7.95% | 12,322 |
| Mar 31, 2026 | 1.54 | 1.67 | 1.50 | 1.51 | 1.51 | 0.33% | 15,245 |
| Mar 30, 2026 | 1.54 | 1.57 | 1.45 | 1.51 | 1.51 | -3.53% | 33,228 |
| Mar 27, 2026 | 1.54 | 1.67 | 1.33 | 1.56 | 1.56 | 4.00% | 12,913 |
| Mar 26, 2026 | 1.50 | 1.58 | 1.32 | 1.50 | 1.50 | -0.66% | 96,488 |
| Mar 25, 2026 | 1.65 | 1.66 | 1.49 | 1.51 | 1.51 | -7.36% | 6,840 |
| Mar 24, 2026 | 1.65 | 1.70 | 1.54 | 1.63 | 1.63 | -4.12% | 21,260 |
| Mar 23, 2026 | 1.81 | 1.88 | 1.64 | 1.70 | 1.70 | -4.49% | 39,587 |
| Mar 20, 2026 | 1.64 | 1.78 | 1.55 | 1.78 | 1.78 | 2.89% | 44,466 |
| Mar 19, 2026 | 1.69 | 1.87 | 1.50 | 1.73 | 1.73 | 2.37% | 41,264 |
| Mar 18, 2026 | 2.05 | 2.05 | 1.69 | 1.69 | 1.69 | -12.89% | 121,305 |
| Mar 17, 2026 | 1.89 | 1.95 | 1.74 | 1.94 | 1.94 | -1.52% | 732,288 |
| Mar 16, 2026 | 2.07 | 2.10 | 1.69 | 1.97 | 1.97 | -6.19% | 214,064 |
| Mar 13, 2026 | 2.05 | 2.14 | 1.85 | 2.10 | 2.10 | -0.94% | 1,755,421 |
| Mar 12, 2026 | 1.84 | 2.31 | 1.76 | 2.12 | 2.12 | 11.58% | 466,582 |
| Mar 11, 2026 | 1.69 | 2.00 | 1.68 | 1.90 | 1.90 | 11.11% | 110,986 |
| Mar 10, 2026 | 1.72 | 1.82 | 1.60 | 1.71 | 1.71 | - | 62,784 |
| Mar 9, 2026 | 1.65 | 1.80 | 1.48 | 1.71 | 1.71 | 7.55% | 45,207 |
| Mar 6, 2026 | 1.60 | 1.84 | 1.52 | 1.59 | 1.59 | 1.92% | 31,983 |
| Mar 5, 2026 | 1.61 | 1.63 | 1.47 | 1.56 | 1.56 | -3.11% | 22,634 |
| Mar 4, 2026 | 1.62 | 1.76 | 1.60 | 1.61 | 1.61 | -3.01% | 17,165 |
| Mar 3, 2026 | 1.69 | 1.76 | 1.63 | 1.66 | 1.66 | -5.68% | 17,528 |
| Mar 2, 2026 | 1.66 | 1.86 | 1.66 | 1.76 | 1.76 | 1.73% | 46,238 |
| Feb 27, 2026 | 1.69 | 1.76 | 1.58 | 1.73 | 1.73 | 0.58% | 33,892 |
| Feb 26, 2026 | 1.60 | 1.73 | 1.60 | 1.72 | 1.72 | 0.58% | 42,348 |
| Feb 25, 2026 | 1.68 | 1.74 | 1.61 | 1.71 | 1.71 | 4.91% | 16,588 |
| Feb 24, 2026 | 1.60 | 1.66 | 1.53 | 1.63 | 1.63 | 0.62% | 35,087 |
| Feb 23, 2026 | 1.58 | 1.69 | 1.54 | 1.62 | 1.62 | 1.25% | 30,346 |