Skip to main content
Lanvin Group Holdings Limited (LANV)
NYSE: LANV · Real-Time Price · USD
1.780
+0.220 (14.10%)
Mar 6, 2026, 3:51 PM EST - Market open

Lanvin Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.601.601.521.54--1.28%9,903
Mar 5, 20261.611.631.471.561.56-3.11%22,634
Mar 4, 20261.621.761.601.611.61-3.01%17,165
Mar 3, 20261.691.761.631.661.66-5.68%17,528
Mar 2, 20261.661.861.661.761.761.73%46,238
Feb 27, 20261.691.761.581.731.730.58%33,892
Feb 26, 20261.601.731.601.721.720.58%42,348
Feb 25, 20261.681.741.611.711.714.91%16,588
Feb 24, 20261.601.661.531.631.630.62%35,087
Feb 23, 20261.581.691.541.621.621.25%30,346
Feb 20, 20261.491.611.461.601.605.96%41,480
Feb 19, 20261.521.571.441.511.510.67%34,792
Feb 18, 20261.521.551.411.501.50-1.32%55,847
Feb 17, 20261.501.571.381.521.524.83%41,067
Feb 13, 20261.421.541.331.451.45-3.97%79,628
Feb 12, 20261.501.511.301.511.510.67%65,443
Feb 11, 20261.401.511.151.501.506.38%87,953
Feb 10, 20261.101.421.101.411.4128.18%138,003
Feb 9, 20261.271.271.031.101.10-21.43%68,854
Feb 6, 20261.431.501.381.401.40-7.28%43,606
Feb 5, 20261.501.591.321.511.510.67%56,548
Feb 4, 20261.621.951.301.501.50-1.32%516,055
Feb 3, 20261.511.611.501.521.523.40%9,631
Feb 2, 20261.461.501.461.471.47-2.00%8,915
Jan 30, 20261.541.601.401.501.50-2.60%115,402
Jan 29, 20261.481.551.481.541.54-0.65%3,382
Jan 28, 20261.421.551.421.551.557.64%27,047
Jan 27, 20261.541.541.421.441.44-4.00%45,251
Jan 26, 20261.561.561.481.501.50-5.06%6,054
Jan 23, 20261.621.651.531.581.58-7.06%3,667
Jan 22, 20261.841.841.521.701.70-2.30%23,019
Jan 21, 20261.781.781.691.741.74-1.14%4,647
Jan 20, 20261.751.821.701.761.760.57%65,309
Jan 16, 20261.811.811.721.751.75-0.85%14,843
Jan 15, 20261.701.831.701.771.773.82%20,010
Jan 14, 20261.701.801.681.701.70-4.76%18,832
Jan 13, 20261.771.811.741.791.79-6.05%1,140
Jan 12, 20261.781.941.661.901.901.60%37,951
Jan 9, 20261.971.971.781.871.87-6.50%14,638
Jan 8, 20261.952.001.792.002.005.26%31,795
Jan 7, 20261.931.961.901.901.90-6.40%5,545
Jan 6, 20261.992.061.952.032.031.50%15,703
Jan 5, 20262.032.091.982.002.00-9.09%8,276
Jan 2, 20262.002.202.002.202.209.45%6,292
Dec 31, 20251.972.011.972.012.01-0.99%6,685
Dec 30, 20251.792.031.792.032.034.10%14,582
Dec 29, 20251.851.951.851.951.952.09%25,972
Dec 26, 20251.771.981.721.911.914.37%28,224
Dec 24, 20251.771.831.691.831.836.40%24,290
Dec 23, 20251.731.791.701.721.72-1.71%27,402
Dec 22, 20251.801.801.651.751.75-2.78%43,918
Dec 19, 20251.631.841.421.801.8012.50%24,913
Dec 18, 20251.821.821.601.601.60-12.57%16,468
Dec 17, 20251.901.901.601.831.83-3.17%68,023
Dec 16, 20251.941.981.831.891.89-3.57%66,849
Dec 15, 20252.082.151.891.961.96-6.22%53,797
Dec 12, 20252.232.252.042.092.09-5.00%51,933
Dec 11, 20252.302.302.032.202.200.46%51,021
Dec 10, 20252.092.232.092.192.192.34%55,964
Dec 9, 20252.132.162.072.142.14-0.47%50,807
Dec 8, 20252.112.182.092.152.153.37%53,155
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