Skip to main content
Lanvin Group Holdings Limited (LANV)
NYSE: LANV · Real-Time Price · USD
2.080
+0.020 (0.97%)
At close: Dec 5, 2025, 4:00 PM EST
2.080
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST

Lanvin Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.092.182.052.082.080.97%51,034
Dec 4, 20252.142.142.012.062.06-1.44%44,965
Dec 3, 20252.002.152.002.092.091.46%45,605
Dec 2, 20252.092.142.002.062.06-3.29%37,998
Dec 1, 20251.992.191.942.132.139.23%42,669
Nov 28, 20251.952.001.931.951.95-21,326
Nov 26, 20251.932.021.891.951.95-3.47%41,505
Nov 25, 20252.032.031.932.022.021.00%46,553
Nov 24, 20252.002.061.942.002.00-0.99%46,192
Nov 21, 20251.942.051.942.022.023.59%40,249
Nov 20, 20252.012.011.831.951.951.04%42,670
Nov 19, 20252.052.181.881.931.93-8.10%67,118
Nov 18, 20252.052.152.002.102.103.45%45,260
Nov 17, 20251.932.031.922.032.037.98%38,741
Nov 14, 20252.082.081.851.881.88-9.62%45,328
Nov 13, 20252.072.102.032.082.08-3.75%32,747
Nov 12, 20252.032.171.972.162.168.59%55,812
Nov 11, 20252.032.171.991.991.99-1.97%32,328
Nov 10, 20251.992.131.882.032.034.64%49,729
Nov 7, 20252.082.141.941.941.94-7.18%42,184
Nov 6, 20252.162.202.022.092.09-39,482
Nov 5, 20252.072.092.002.092.09-31,792
Nov 4, 20252.102.121.982.092.090.48%32,034
Nov 3, 20252.102.132.082.082.08-0.48%30,129
Oct 31, 20252.032.102.032.092.090.48%30,076
Oct 30, 20252.092.112.072.082.080.97%30,415
Oct 29, 20252.052.112.022.062.06-2.83%30,323
Oct 28, 20252.122.152.072.122.122.42%30,387
Oct 27, 20252.052.202.052.072.07-7.17%30,562
Oct 24, 20252.222.232.192.232.232.29%31,144
Oct 23, 20252.242.252.182.182.18-3.54%30,372
Oct 22, 20252.212.292.202.262.263.20%30,196
Oct 21, 20252.142.242.142.192.192.58%30,648
Oct 20, 20252.222.222.132.142.14-2.51%30,500
Oct 17, 20252.122.192.072.192.191.39%33,763
Oct 16, 20252.142.182.122.162.16-0.46%2,248
Oct 15, 20252.082.182.082.172.174.33%10,224
Oct 14, 20251.902.181.902.082.0813.66%27,444
Oct 13, 20251.941.941.791.831.83-8.50%14,346
Oct 10, 20252.142.162.002.002.00-7.41%93,998
Oct 9, 20252.142.182.142.162.160.47%50,152
Oct 8, 20252.132.182.112.152.150.47%50,000
Oct 7, 20252.162.162.112.142.14-50,835
Oct 6, 20252.132.162.082.142.141.42%50,689
Oct 3, 20252.162.182.062.112.11-0.47%50,250
Oct 2, 20252.082.142.022.122.121.92%51,566
Oct 1, 20252.072.112.062.082.08-52,573
Sep 30, 20252.072.132.042.082.080.97%50,577
Sep 29, 20252.032.092.022.062.060.49%51,733
Sep 26, 20252.052.182.012.052.05-3.76%55,259
Sep 25, 20252.082.172.062.132.130.47%50,891
Sep 24, 20252.052.182.012.122.122.42%66,968
Sep 23, 20252.052.162.052.072.071.57%54,212
Sep 22, 20252.092.252.012.042.04-2.49%59,081
Sep 19, 20252.032.192.022.092.093.98%51,103
Sep 18, 20252.042.102.002.012.01-52,928
Sep 17, 20252.022.162.012.012.01-3.37%56,464
Sep 16, 20252.072.102.012.082.081.96%36,933
Sep 15, 20252.072.132.032.042.04-1.92%58,872
Sep 12, 20252.152.202.082.082.08-5.45%52,466
Sep 11, 20252.262.282.172.202.20-2.65%51,889
Sep 10, 20252.312.352.232.262.260.44%51,190
Sep 9, 20252.282.382.252.252.25-2.39%50,864
Sep 8, 20252.302.402.272.312.31-1.71%53,326
Sep 5, 20252.302.352.212.352.352.40%58,322
Sep 4, 20252.192.302.132.292.291.33%52,556
Sep 3, 20252.072.302.062.262.267.11%35,263
Sep 2, 20252.052.152.042.112.110.96%32,239
Aug 29, 20252.012.092.002.092.090.48%48,223
Aug 28, 20252.062.092.002.082.082.97%39,635
Aug 27, 20252.182.182.002.022.02-4.72%39,767
Aug 26, 20252.202.202.042.122.122.42%31,560
Aug 25, 20252.142.191.812.072.07-1.90%38,628
Aug 22, 20252.152.262.042.112.111.44%31,904
Aug 21, 20252.162.252.042.082.08-5.02%36,263
Aug 20, 20252.242.272.082.192.190.46%37,642
Aug 19, 20252.372.372.172.182.18-8.40%35,874
Aug 18, 20252.322.422.262.382.385.64%36,244
Aug 15, 20252.292.352.222.252.25-3.30%36,967
Aug 14, 20252.242.402.242.332.334.48%1,462,219
Aug 13, 20252.262.262.232.232.23-0.45%32,370
Aug 12, 20252.222.242.192.242.242.75%30,699
Aug 11, 20252.212.222.182.182.180.46%30,504
Aug 8, 20252.322.362.172.172.17-8.05%33,886
Aug 7, 20252.292.542.292.362.362.61%30,909
Aug 6, 20252.302.392.302.302.300.88%1,344,141
Aug 5, 20252.202.282.142.282.28-0.87%30,368
Aug 4, 20252.232.352.162.302.30-1.29%34,990
Aug 1, 20252.362.392.302.332.33-2.92%32,086
Jul 31, 20252.112.402.052.402.4011.63%37,204
Jul 30, 20252.172.182.112.152.151.42%33,261
Jul 29, 20252.142.252.052.122.12-4.07%35,582
Jul 28, 20252.272.272.192.212.21-3.91%30,504
Jul 25, 20252.322.342.232.302.30-2.13%31,393
Jul 24, 20252.462.512.282.352.35-3.29%31,858
Jul 23, 20252.412.432.392.432.43-1.62%32,346
Jul 22, 20252.362.482.362.472.471.65%37,607
Jul 21, 20252.422.502.372.432.430.83%34,480
Jul 18, 20252.402.442.382.412.410.42%36,506
Jul 17, 20252.492.502.032.402.40-1.23%80,248