Lanvin Group Holdings Limited - LANV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	2.11	2.15	2.15	2.18	2.09	53,200
December 05, 2025	2.09	2.08	2.08	2.18	2.05	51,035
December 04, 2025	2.14	2.06	2.06	2.14	2.01	45,000
December 03, 2025	2	2.09	2.09	2.15	2	45,605
December 02, 2025	2.09	2.06	2.06	2.14	2	38,000
December 01, 2025	1.99	2.19	2.19	2.19	1.94	42,667
November 28, 2025	1.95	1.95	1.95	2	1.93	21,326
November 26, 2025	1.93	1.95	1.95	2.02	1.89	41,505
November 25, 2025	2.03	2.02	2.02	2.03	1.93	46,600
November 24, 2025	2	2	2	2.06	1.94	46,200
November 21, 2025	1.94	2.02	2.02	2.05	1.94	40,249
November 20, 2025	2.01	1.95	1.95	2.01	1.83	42,700
November 19, 2025	2.05	1.93	1.93	2.18	1.88	67,118
November 18, 2025	2.05	2.1	2.1	2.15	2	45,300
November 17, 2025	1.93	2.03	2.03	2.03	1.92	38,741
November 14, 2025	2.08	1.88	1.88	2.08	1.85	45,328
November 13, 2025	2.07	2.08	2.08	2.1	2.03	34,423
November 12, 2025	2.03	2.16	2.16	2.17	1.97	55,812
November 11, 2025	2.03	1.99	1.99	2.17	1.99	32,328
November 10, 2025	1.99	2.03	2.03	2.13	1.88	49,729
November 07, 2025	2.08	1.94	1.94	2.14	1.94	42,200
November 06, 2025	2.16	2.09	2.09	2.2	2.02	39,500
November 05, 2025	2.07	2.09	2.09	2.09	2	31,792
November 04, 2025	2.1	2.09	2.09	2.12	1.98	32,034
November 03, 2025	2.1	2.08	2.08	2.13	2.08	30,129
October 31, 2025	2.03	2.09	2.09	2.1	2.03	30,100
October 30, 2025	2.09	2.08	2.08	2.11	2.07	30,415
October 29, 2025	2.09	2.09	2.09	2.09	2.09	30,151
October 28, 2025	2.12	2.12	2.12	2.15	2.07	30,400
October 27, 2025	2.05	2.07	2.07	2.2	2.05	30,600
October 24, 2025	2.22	2.23	2.23	2.23	2.19	31,144
October 23, 2025	2.24	2.18	2.18	2.25	2.18	30,432
October 22, 2025	2.21	2.26	2.26	2.29	2.2	30,200
October 21, 2025	2.14	2.19	2.19	2.24	2.14	30,648
October 20, 2025	2.22	2.13	2.13	2.22	2.13	30,500
October 17, 2025	2.12	2.19	2.19	2.19	2.07	33,800
October 16, 2025	2.14	2.16	2.16	2.18	2.12	2,248
October 15, 2025	2.08	2.17	2.17	2.18	2.08	10,224
October 14, 2025	1.9	2.08	2.08	2.18	1.9	27,444
October 13, 2025	1.94	1.83	1.83	1.94	1.79	14,346
October 10, 2025	2.14	2	2	2.16	2	94,000
October 09, 2025	2.14	2.16	2.16	2.18	2.14	50,200
October 08, 2025	2.13	2.15	2.15	2.18	2.11	50,000
October 07, 2025	2.16	2.14	2.14	2.16	2.11	51,607
October 06, 2025	2.13	2.14	2.14	2.16	2.08	50,689
October 03, 2025	2.16	2.11	2.11	2.18	2.06	50,250
October 02, 2025	2.08	2.12	2.12	2.14	2.02	51,600
October 01, 2025	2.07	2.08	2.08	2.11	2.06	52,600
September 30, 2025	2.07	2.08	2.08	2.13	2.04	50,600
September 29, 2025	2.03	2.06	2.06	2.09	2.02	51,733
September 26, 2025	2.05	2.05	2.05	2.18	2.01	55,300
September 25, 2025	2.08	2.13	2.13	2.17	2.06	50,900
September 24, 2025	2.05	2.12	2.12	2.18	2.01	67,000
September 23, 2025	2.05	2.07	2.07	2.16	2.05	54,212
September 22, 2025	2.09	2.04	2.04	2.25	2.01	59,100
September 19, 2025	2.03	2.09	2.09	2.19	2.02	51,103
September 18, 2025	2.04	2.01	2.01	2.1	2	52,928
September 17, 2025	2.02	2.01	2.01	2.16	2.01	56,500
September 16, 2025	2.07	2.08	2.08	2.1	2.01	36,933
September 15, 2025	2.07	2.04	2.04	2.13	2.03	58,900

Lanvin Group Holdings Limited (LANV) NYSE