Lanvin Group Holdings Limited LANV
NYSE · United States · Consumer Non-Durables
$1.02-0.03 (-3.32%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.02 | -3.32% | $1.02 | $1.02 | $1.02 | 14.88K |
| 2026-09-30 | $1.05 | +2.43% | $1.02 | $1.05 | $1.02 | 11.20K |
| 2026-09-29 | $1.03 | -5.07% | $1.07 | $1.08 | $1.02 | 11.20K |
| 2026-09-28 | $1.09 | 0.00% | $1.05 | $1.12 | $1.03 | 15.00K |
| 2026-09-25 | $1.09 | +5.34% | $0.99 | $1.09 | $0.99 | 26.10K |
| 2026-09-24 | $1.03 | 0.00% | $1.03 | $1.03 | $1.00 | 11.40K |
| 2026-09-23 | $1.03 | +3.00% | $1.01 | $1.03 | $1.00 | 13.80K |
| 2026-09-22 | $1.00 | -0.99% | $1.03 | $1.04 | $0.97 | 22.50K |
| 2026-09-21 | $1.01 | -6.48% | $1.08 | $1.08 | $0.97 | 21.50K |
| 2026-09-18 | $1.08 | 0.00% | $1.07 | $1.08 | $1.03 | 26.20K |
| 2026-09-17 | $1.08 | +1.89% | $1.05 | $1.08 | $1.02 | 10.90K |
| 2026-09-16 | $1.06 | -0.93% | $1.07 | $1.07 | $1.02 | 14.50K |
| 2026-09-15 | $1.07 | 0.00% | $1.05 | $1.10 | $1.05 | 28.00K |
| 2026-09-14 | $1.07 | -2.73% | $1.06 | $1.12 | $1.03 | 17.50K |
| 2026-09-11 | $1.10 | +7.84% | $1.00 | $1.13 | $1.00 | 136.80K |
| 2026-09-10 | $1.02 | 0.00% | $0.99 | $1.03 | $0.96 | 13.70K |
| 2026-09-09 | $1.02 | +2.00% | $1.00 | $1.04 | $0.95 | 101.50K |
| 2026-09-08 | $1.00 | -1.96% | $1.02 | $1.03 | $0.98 | 42.20K |
| 2026-09-04 | $1.02 | -2.86% | $1.04 | $1.05 | $0.98 | 60.20K |
| 2026-09-03 | $1.05 | +2.94% | $1.02 | $1.06 | $0.95 | 75.70K |
| 2026-09-02 | $1.02 | -1.92% | $1.06 | $1.07 | $1.00 | 35.20K |
| 2026-09-01 | $1.04 | -1.89% | $1.03 | $1.06 | $1.01 | 7.40K |
| 2026-08-31 | $1.06 | +4.95% | $1.01 | $1.11 | $1.00 | 44.90K |
| 2026-08-28 | $1.01 | +1.00% | $1.03 | $1.04 | $1.00 | 24.40K |
| 2026-08-27 | $1.00 | -5.66% | $1.04 | $1.08 | $1.00 | 59.80K |
| 2026-08-26 | $1.06 | -2.75% | $1.14 | $1.14 | $1.06 | 56.80K |
| 2026-08-25 | $1.09 | 0.00% | $1.07 | $1.13 | $1.01 | 69.40K |
| 2026-08-24 | $1.09 | +3.81% | $1.11 | $1.15 | $1.05 | 71.40K |
| 2026-08-21 | $1.05 | +2.94% | $1.06 | $1.06 | $1.02 | 15.20K |
| 2026-08-20 | $1.02 | -2.86% | $1.09 | $1.10 | $1.00 | 45.00K |
| 2026-08-19 | $1.05 | -5.41% | $1.11 | $1.11 | $1.04 | 37.70K |
| 2026-08-18 | $1.11 | +3.74% | $1.07 | $1.13 | $1.07 | 34.90K |
| 2026-08-17 | $1.07 | 0.00% | $1.08 | $1.12 | $1.07 | 15.90K |
| 2026-08-14 | $1.07 | -3.60% | $1.10 | $1.14 | $1.05 | 20.90K |
| 2026-08-13 | $1.11 | -0.89% | $1.18 | $1.22 | $1.10 | 34.00K |
| 2026-08-12 | $1.12 | +3.70% | $1.13 | $1.18 | $1.09 | 125.50K |
| 2026-08-11 | $1.08 | -1.82% | $1.15 | $1.15 | $1.05 | 124.00K |
| 2026-08-10 | $1.10 | -8.33% | $1.11 | $1.21 | $1.09 | 290.70K |
| 2026-08-07 | $1.20 | 0.00% | $1.18 | $1.20 | $1.12 | 173.80K |
| 2026-08-06 | $1.20 | -4.76% | $1.22 | $1.34 | $1.14 | 206.90K |
| 2026-08-05 | $1.26 | +4.13% | $1.16 | $1.30 | $1.10 | 148.70K |
| 2026-08-04 | $1.21 | 0.00% | $1.15 | $1.21 | $1.10 | 22.70K |
| 2026-08-03 | $1.21 | +0.83% | $1.19 | $1.26 | $1.13 | 4.00K |
| 2026-07-31 | $1.20 | -4.76% | $1.26 | $1.26 | $1.20 | 5.20K |
| 2026-07-30 | $1.26 | 0.00% | $1.26 | $1.26 | $1.19 | 2.40K |
| 2026-07-29 | $1.26 | 0.00% | $1.25 | $1.26 | $1.25 | 2.10K |
| 2026-07-28 | $1.26 | +0.80% | $1.26 | $1.26 | $1.26 | 1.80K |
| 2026-07-27 | $1.25 | +3.73% | $1.20 | $1.27 | $1.20 | 4.10K |
| 2026-07-24 | $1.21 | -1.23% | $1.24 | $1.24 | $1.21 | 1.30K |
| 2026-07-23 | $1.22 | -6.15% | $1.25 | $1.25 | $1.22 | 4.40K |
| 2026-07-22 | $1.30 | +3.17% | $1.28 | $1.30 | $1.28 | 4.20K |
| 2026-07-21 | $1.26 | -4.55% | $1.29 | $1.31 | $1.25 | 10.10K |
| 2026-07-20 | $1.32 | -1.49% | $1.28 | $1.42 | $1.28 | 49.20K |
| 2026-07-17 | $1.34 | +2.29% | $1.27 | $1.37 | $1.23 | 18.50K |
| 2026-07-16 | $1.31 | -2.24% | $1.35 | $1.35 | $1.29 | 20.80K |
| 2026-07-15 | $1.34 | -8.84% | $1.43 | $1.46 | $1.23 | 32.30K |
| 2026-07-14 | $1.47 | +19.51% | $1.26 | $1.48 | $1.23 | 24.20K |
| 2026-07-13 | $1.23 | -5.38% | $1.30 | $1.32 | $1.23 | 12.30K |
| 2026-07-10 | $1.30 | -1.52% | $1.30 | $1.35 | $1.30 | 7.00K |
| 2026-07-09 | $1.32 | -1.49% | $1.31 | $1.35 | $1.31 | 8.80K |
| 2026-07-08 | $1.34 | -1.47% | $1.32 | $1.40 | $1.29 | 19.50K |
| 2026-07-07 | $1.36 | -6.85% | $1.45 | $1.45 | $1.33 | 4.70K |
| 2026-07-06 | $1.46 | +6.57% | $1.43 | $1.80 | $1.43 | 86.60K |
| 2026-07-02 | $1.37 | -1.44% | $1.36 | $1.45 | $1.29 | 17.30K |
| 2026-07-01 | $1.39 | -4.79% | $1.38 | $1.42 | $1.38 | 3.40K |
| 2026-06-30 | $1.46 | -3.31% | $1.34 | $1.49 | $1.34 | 14.00K |
| 2026-06-29 | $1.51 | -0.33% | $1.50 | $1.51 | $1.47 | 3.10K |
| 2026-06-26 | $1.51 | +1.00% | $1.38 | $1.51 | $1.38 | 6.50K |
| 2026-06-25 | $1.50 | 0.00% | $1.44 | $1.51 | $1.44 | 13.60K |
| 2026-06-24 | $1.50 | -5.06% | $1.59 | $1.59 | $1.46 | 14.60K |
| 2026-06-23 | $1.58 | -6.51% | $1.58 | $1.58 | $1.58 | 2.60K |
| 2026-06-22 | $1.69 | +9.03% | $1.53 | $1.69 | $1.53 | 9.20K |
| 2026-06-18 | $1.55 | -3.13% | $1.50 | $1.60 | $1.45 | 20.10K |
| 2026-06-17 | $1.60 | +7.38% | $1.48 | $1.60 | $1.48 | 6.60K |
| 2026-06-16 | $1.49 | -2.61% | $1.45 | $1.49 | $1.38 | 23.80K |
| 2026-06-15 | $1.53 | +2.68% | $1.45 | $1.53 | $1.43 | 30.60K |
| 2026-06-12 | $1.49 | 0.00% | $1.45 | $1.49 | $1.45 | 7.70K |
| 2026-06-11 | $1.49 | +2.76% | $1.45 | $1.50 | $1.42 | 16.90K |
| 2026-06-10 | $1.45 | +11.54% | $1.38 | $1.45 | $1.32 | 14.10K |
| 2026-06-09 | $1.30 | -8.45% | $1.35 | $1.36 | $1.30 | 13.30K |
| 2026-06-08 | $1.42 | -7.19% | $1.44 | $1.44 | $1.31 | 17.70K |
| 2026-06-05 | $1.53 | +2.00% | $1.50 | $1.53 | $1.35 | 21.60K |
| 2026-06-04 | $1.50 | -1.96% | $1.46 | $1.53 | $1.34 | 26.90K |
| 2026-06-03 | $1.53 | +0.72% | $1.49 | $1.59 | $1.48 | 7.20K |
| 2026-06-02 | $1.52 | -6.81% | $1.60 | $1.60 | $1.50 | 7.30K |
| 2026-06-01 | $1.63 | +8.67% | $1.65 | $1.65 | $1.63 | 4.10K |
| 2026-05-29 | $1.50 | -6.83% | $1.55 | $1.55 | $1.50 | 7.60K |
| 2026-05-28 | $1.61 | +0.62% | $1.51 | $1.61 | $1.51 | 2.60K |
| 2026-05-27 | $1.60 | 0.00% | $1.66 | $1.66 | $1.51 | 4.70K |
| 2026-05-26 | $1.60 | -8.05% | $1.78 | $1.78 | $1.51 | 8.60K |