Lanvin Group Holdings Limited (LANV) NYSE
2.10
-0.02000001(-0.94%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.10
-0.02000001(-0.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2.05 | 2.1 | 2.1 | 2.14 | 1.85 | 1.76M |
| March 12, 2026 | 1.84 | 2.12 | 2.12 | 2.31 | 1.76 | 466,683 |
| March 11, 2026 | 1.69 | 1.9 | 1.9 | 2 | 1.68 | 111,124 |
| March 10, 2026 | 1.72 | 1.71 | 1.71 | 1.82 | 1.6 | 62,784 |
| March 09, 2026 | 1.65 | 1.71 | 1.71 | 1.8 | 1.48 | 45,207 |
| March 06, 2026 | 1.6 | 1.59 | 1.59 | 1.84 | 1.52 | 32,000 |
| March 05, 2026 | 1.61 | 1.56 | 1.56 | 1.63 | 1.47 | 22,634 |
| March 04, 2026 | 1.68 | 1.61 | 1.61 | 1.76 | 1.61 | 17,165 |
| March 03, 2026 | 1.69 | 1.66 | 1.66 | 1.74 | 1.66 | 17,528 |
| March 02, 2026 | 1.66 | 1.76 | 1.76 | 1.86 | 1.66 | 46,238 |
| February 27, 2026 | 1.69 | 1.73 | 1.73 | 1.76 | 1.58 | 33,900 |
| February 26, 2026 | 1.6 | 1.72 | 1.72 | 1.73 | 1.6 | 42,348 |
| February 25, 2026 | 1.68 | 1.71 | 1.71 | 1.74 | 1.61 | 16,600 |
| February 24, 2026 | 1.6 | 1.63 | 1.63 | 1.66 | 1.53 | 35,100 |
| February 23, 2026 | 1.58 | 1.62 | 1.62 | 1.69 | 1.54 | 30,346 |
| February 20, 2026 | 1.49 | 1.6 | 0 | 1.61 | 1.46 | 41,500 |
| February 19, 2026 | 1.52 | 1.51 | 0 | 1.57 | 1.44 | 34,800 |
| February 18, 2026 | 1.52 | 1.5 | 0 | 1.55 | 1.41 | 55,847 |
| February 17, 2026 | 1.5 | 1.52 | 0 | 1.57 | 1.38 | 41,100 |
| February 13, 2026 | 1.42 | 1.45 | 0 | 1.54 | 1.33 | 79,628 |
| February 12, 2026 | 1.5 | 1.51 | 0 | 1.51 | 1.3 | 65,443 |
| February 11, 2026 | 1.4 | 1.5 | 0 | 1.51 | 1.15 | 87,953 |
| February 10, 2026 | 1.1 | 1.41 | 0 | 1.42 | 1.1 | 139,420 |
| February 09, 2026 | 1.27 | 1.1 | 0 | 1.27 | 1.03 | 69,500 |
| February 06, 2026 | 1.43 | 1.4 | 0 | 1.5 | 1.38 | 58,932 |
| February 05, 2026 | 1.5 | 1.51 | 0 | 1.59 | 1.32 | 56,548 |
| February 04, 2026 | 1.62 | 1.5 | 0 | 1.95 | 1.3 | 516,187 |
| February 03, 2026 | 1.51 | 1.52 | 0 | 1.61 | 1.5 | 9,632 |
| February 02, 2026 | 1.46 | 1.47 | 0 | 1.5 | 1.46 | 8,915 |
| January 30, 2026 | 1.54 | 1.5 | 0 | 1.6 | 1.4 | 115,402 |
| January 29, 2026 | 1.48 | 1.54 | 0 | 1.55 | 1.48 | 3,400 |
| January 28, 2026 | 1.42 | 1.55 | 0 | 1.55 | 1.42 | 27,047 |
| January 27, 2026 | 1.54 | 1.44 | 0 | 1.54 | 1.42 | 45,300 |
| January 26, 2026 | 1.56 | 1.5 | 0 | 1.56 | 1.48 | 6,100 |
| January 23, 2026 | 1.62 | 1.58 | 0 | 1.65 | 1.53 | 3,700 |
| January 22, 2026 | 1.84 | 1.7 | 0 | 1.84 | 1.52 | 23,019 |
| January 21, 2026 | 1.78 | 1.74 | 0 | 1.78 | 1.69 | 4,647 |
| January 20, 2026 | 1.75 | 1.76 | 0 | 1.82 | 1.7 | 65,309 |
| January 16, 2026 | 1.8 | 1.75 | 0 | 1.8 | 1.72 | 14,843 |
| January 15, 2026 | 1.7 | 1.77 | 0 | 1.83 | 1.7 | 20,012 |
| January 14, 2026 | 1.7 | 1.7 | 0 | 1.8 | 1.68 | 18,833 |
| January 13, 2026 | 1.77 | 1.79 | 0 | 1.81 | 1.74 | 1,140 |
| January 12, 2026 | 1.78 | 1.9 | 0 | 1.94 | 1.66 | 38,000 |
| January 09, 2026 | 1.97 | 1.87 | 0 | 1.97 | 1.78 | 14,638 |
| January 08, 2026 | 1.95 | 2 | 0 | 2 | 1.79 | 31,800 |
| January 07, 2026 | 1.93 | 1.9 | 0 | 1.96 | 1.9 | 5,545 |
| January 06, 2026 | 1.99 | 2.03 | 0 | 2.06 | 1.95 | 15,703 |
| January 05, 2026 | 2.03 | 2 | 0 | 2.09 | 1.98 | 8,300 |
| January 02, 2026 | 2 | 2.2 | 0 | 2.2 | 2 | 6,300 |
| December 31, 2025 | 1.97 | 2.01 | 0 | 2.01 | 1.97 | 6,700 |
| December 30, 2025 | 1.79 | 2.03 | 0 | 2.03 | 1.79 | 14,600 |
| December 29, 2025 | 1.85 | 1.95 | 0 | 1.95 | 1.85 | 26,000 |
| December 26, 2025 | 1.77 | 1.91 | 0 | 1.98 | 1.72 | 28,403 |
| December 24, 2025 | 1.77 | 1.83 | 0 | 1.83 | 1.69 | 24,300 |
| December 23, 2025 | 1.73 | 1.72 | 0 | 1.79 | 1.7 | 27,402 |
| December 22, 2025 | 1.8 | 1.75 | 0 | 1.8 | 1.65 | 43,918 |
| December 19, 2025 | 1.63 | 1.8 | 0 | 1.84 | 1.42 | 24,935 |
| December 18, 2025 | 1.82 | 1.6 | 0 | 1.82 | 1.6 | 17,500 |
| December 17, 2025 | 1.9 | 1.83 | 0 | 1.9 | 1.6 | 68,029 |
| December 16, 2025 | 1.94 | 1.89 | 0 | 1.98 | 1.83 | 79,148 |