Skip to main content
Lanvin Group Holdings Limited (LANV)
NYSE: LANV · Real-Time Price · USD
1.510
-0.120 (-7.36%)
At close: Apr 28, 2026, 4:00 PM EDT
1.510
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Lanvin Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.531.531.431.56--4.29%7,269
Apr 27, 20261.601.631.461.631.634.49%10,186
Apr 24, 20261.551.601.551.561.560.65%10,698
Apr 23, 20261.621.631.451.551.55-1.90%50,988
Apr 22, 20261.631.711.581.581.58-1.25%22,941
Apr 21, 20261.701.741.581.601.60-3.90%47,098
Apr 20, 20261.741.741.601.671.67-1.48%6,738
Apr 17, 20261.571.751.551.691.696.96%12,681
Apr 16, 20261.441.581.441.581.587.48%46,974
Apr 15, 20261.531.531.421.471.47-2.00%62,560
Apr 14, 20261.521.551.401.501.50-13,344
Apr 13, 20261.421.611.371.501.503.45%29,142
Apr 10, 20261.581.581.351.451.45-2.03%44,764
Apr 9, 20261.431.531.411.481.48-5,762
Apr 8, 20261.561.611.431.481.48-1.99%11,471
Apr 7, 20261.591.651.511.511.51-5.63%11,968
Apr 6, 20261.641.651.481.601.60-10,913
Apr 2, 20261.641.781.551.601.60-1.84%46,609
Apr 1, 20261.531.641.421.631.637.95%12,322
Mar 31, 20261.541.671.501.511.510.33%15,245
Mar 30, 20261.541.571.451.511.51-3.53%33,228
Mar 27, 20261.541.671.331.561.564.00%12,913
Mar 26, 20261.501.581.321.501.50-0.66%96,488
Mar 25, 20261.651.661.491.511.51-7.36%6,840
Mar 24, 20261.651.701.541.631.63-4.12%21,260
Mar 23, 20261.811.881.641.701.70-4.49%39,587
Mar 20, 20261.641.781.551.781.782.89%44,466
Mar 19, 20261.691.871.501.731.732.37%41,264
Mar 18, 20262.052.051.691.691.69-12.89%121,305
Mar 17, 20261.891.951.741.941.94-1.52%732,288
Mar 16, 20262.072.101.691.971.97-6.19%214,064
Mar 13, 20262.052.141.852.102.10-0.94%1,755,421
Mar 12, 20261.842.311.762.122.1211.58%466,582
Mar 11, 20261.692.001.681.901.9011.11%110,986
Mar 10, 20261.721.821.601.711.71-62,784
Mar 9, 20261.651.801.481.711.717.55%45,207
Mar 6, 20261.601.841.521.591.591.92%31,983
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