Lanvin Group Holdings Limited (LANV)
NYSE: LANV · Real-Time Price · USD
1.515
+0.015 (1.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Lanvin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 1.71 | 1.83 | 1.65 | 1.67 | 1.67 | -1.18% | 4,199 |
| May 15, 2026 | 1.56 | 1.69 | 1.56 | 1.69 | 1.69 | - | 1,918 |
| May 14, 2026 | 1.63 | 1.69 | 1.63 | 1.69 | 1.69 | 3.05% | 5,187 |
| May 13, 2026 | 1.68 | 1.68 | 1.59 | 1.64 | 1.64 | -1.20% | 8,488 |
| May 12, 2026 | 1.60 | 1.68 | 1.60 | 1.66 | 1.66 | 5.00% | 5,575 |
| May 11, 2026 | 1.62 | 1.77 | 1.58 | 1.58 | 1.58 | -3.60% | 8,654 |
| May 8, 2026 | 1.69 | 1.70 | 1.59 | 1.64 | 1.64 | -1.91% | 6,916 |
| May 7, 2026 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -1.94% | 5,809 |
| May 6, 2026 | 1.65 | 1.71 | 1.58 | 1.71 | 1.71 | 4.60% | 3,897 |
| May 5, 2026 | 1.59 | 1.63 | 1.57 | 1.63 | 1.63 | 4.49% | 4,703 |
| 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% | 44,046 |
| Apr 29, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 6.62% | 3,245 |
| Apr 28, 2026 | 1.53 | 1.53 | 1.43 | 1.51 | 1.51 | -7.36% | 7,547 |
| 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% | 47,114 |
| 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% | 62,561 |
| 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 | - | 10,960 |
| 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% | 12,323 |
| 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% | 41,844 |
| 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% | 214,068 |
| 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% | 466,753 |
| Mar 11, 2026 | 1.69 | 2.00 | 1.68 | 1.90 | 1.90 | 11.11% | 111,133 |
| 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 |
| Feb 20, 2026 | 1.49 | 1.61 | 1.46 | 1.60 | 1.60 | 5.96% | 41,480 |
| Feb 19, 2026 | 1.52 | 1.57 | 1.44 | 1.51 | 1.51 | 0.67% | 34,792 |
| Feb 18, 2026 | 1.52 | 1.55 | 1.41 | 1.50 | 1.50 | -1.32% | 55,847 |
| Feb 17, 2026 | 1.50 | 1.57 | 1.38 | 1.52 | 1.52 | 4.83% | 41,067 |
| Feb 13, 2026 | 1.42 | 1.54 | 1.33 | 1.45 | 1.45 | -3.97% | 79,628 |
| Feb 12, 2026 | 1.50 | 1.51 | 1.30 | 1.51 | 1.51 | 0.67% | 65,443 |
| Feb 11, 2026 | 1.40 | 1.51 | 1.15 | 1.50 | 1.50 | 6.38% | 87,953 |
| Feb 10, 2026 | 1.10 | 1.42 | 1.10 | 1.41 | 1.41 | 28.18% | 139,420 |
| Feb 9, 2026 | 1.27 | 1.27 | 1.03 | 1.10 | 1.10 | -21.43% | 69,484 |
| Feb 6, 2026 | 1.43 | 1.50 | 1.38 | 1.40 | 1.40 | -7.28% | 58,932 |
| Feb 5, 2026 | 1.50 | 1.59 | 1.32 | 1.51 | 1.51 | 0.67% | 56,548 |
| Feb 4, 2026 | 1.62 | 1.95 | 1.30 | 1.50 | 1.50 | -1.32% | 516,187 |
| Feb 3, 2026 | 1.51 | 1.61 | 1.50 | 1.52 | 1.52 | 3.40% | 9,632 |