Lanvin Group Holdings Limited (LANV)
NYSE: LANV · Real-Time Price · USD
0.7080
-0.0350 (-4.71%)
Nov 6, 2026, 4:00 PM EST - Market closed
Lanvin Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.74 | 0.75 | 0.70 | 0.71 | 0.71 | -4.71% | 8,048 |
| Nov 5, 2026 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -4.74% | 20,803 |
| Nov 4, 2026 | 0.77 | 0.78 | 0.75 | 0.78 | 0.78 | 2.62% | 13,933 |
| Nov 3, 2026 | 0.80 | 0.81 | 0.76 | 0.76 | 0.76 | -3.78% | 17,168 |
| Nov 2, 2026 | 0.77 | 0.81 | 0.77 | 0.79 | 0.79 | 0.63% | 15,865 |
| Oct 30, 2026 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -2.53% | 22,221 |
| Oct 29, 2026 | 0.75 | 0.83 | 0.75 | 0.81 | 0.81 | 1.70% | 22,844 |
| Oct 28, 2026 | 0.76 | 0.82 | 0.76 | 0.79 | 0.79 | -1.00% | 9,816 |
| Oct 27, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.13% | 4,602 |
| Oct 26, 2026 | 0.83 | 0.83 | 0.78 | 0.83 | 0.83 | -1.71% | 14,492 |
| Oct 23, 2026 | 0.84 | 0.85 | 0.81 | 0.85 | 0.85 | 1.07% | 18,285 |
| Oct 22, 2026 | 0.89 | 0.91 | 0.84 | 0.84 | 0.84 | -4.44% | 9,385 |
| Oct 21, 2026 | 0.84 | 0.88 | 0.79 | 0.88 | 0.88 | 3.05% | 21,676 |
| Oct 20, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -7.28% | 7,976 |
| Oct 19, 2026 | 0.82 | 0.92 | 0.82 | 0.92 | 0.92 | 5.87% | 17,656 |
| Oct 16, 2026 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 3.23% | 10,162 |
| Oct 15, 2026 | 0.84 | 0.86 | 0.80 | 0.84 | 0.84 | -3.29% | 18,148 |
| Oct 14, 2026 | 0.88 | 0.88 | 0.84 | 0.87 | 0.87 | -4.35% | 9,441 |
| Oct 13, 2026 | 0.91 | 0.91 | 0.86 | 0.91 | 0.91 | -1.12% | 23,624 |
| Oct 12, 2026 | 0.90 | 0.96 | 0.90 | 0.92 | 0.92 | -2.10% | 10,061 |
| Oct 9, 2026 | 0.90 | 0.97 | 0.90 | 0.94 | 0.94 | 1.18% | 22,273 |
| Oct 8, 2026 | 0.89 | 0.96 | 0.85 | 0.93 | 0.93 | 5.57% | 33,205 |
| Oct 7, 2026 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -5.37% | 28,628 |
| Oct 6, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | -3.14% | 21,750 |
| Oct 5, 2026 | 0.95 | 0.99 | 0.94 | 0.96 | 0.96 | -3.03% | 23,702 |
| Oct 2, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -5.71% | 12,355 |
| Oct 1, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | -0.47% | 17,271 |
| Sep 30, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 2.43% | 11,137 |
| Sep 29, 2026 | 1.07 | 1.08 | 1.02 | 1.03 | 1.03 | -5.07% | 11,165 |
| Sep 28, 2026 | 1.05 | 1.12 | 1.04 | 1.09 | 1.09 | - | 14,998 |
| Sep 25, 2026 | 0.99 | 1.09 | 0.99 | 1.09 | 1.09 | 5.34% | 26,111 |
| Sep 24, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | - | 11,365 |
| Sep 23, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 13,841 |
| Sep 22, 2026 | 1.03 | 1.04 | 0.97 | 1.00 | 1.00 | -0.99% | 22,477 |
| Sep 21, 2026 | 1.08 | 1.08 | 0.97 | 1.01 | 1.01 | -6.48% | 21,490 |
| Sep 18, 2026 | 1.07 | 1.08 | 1.03 | 1.08 | 1.08 | - | 26,228 |
| Sep 17, 2026 | 1.05 | 1.08 | 1.02 | 1.08 | 1.08 | 1.89% | 10,695 |
| Sep 16, 2026 | 1.07 | 1.07 | 1.02 | 1.06 | 1.06 | -0.93% | 14,532 |
| Sep 15, 2026 | 1.06 | 1.10 | 1.05 | 1.07 | 1.07 | - | 26,766 |
| Sep 14, 2026 | 1.06 | 1.12 | 1.03 | 1.07 | 1.07 | -2.73% | 17,457 |
| Sep 11, 2026 | 1.00 | 1.13 | 1.00 | 1.10 | 1.10 | 7.84% | 136,800 |
| Sep 10, 2026 | 0.99 | 1.03 | 0.96 | 1.02 | 1.02 | - | 13,676 |
| Sep 9, 2026 | 1.00 | 1.04 | 0.95 | 1.02 | 1.02 | 2.00% | 101,469 |
| 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 |