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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	2.15	2.08	2.08	2.2	2.08	52,500
September 11, 2025	2.26	2.2	2.2	2.28	2.17	51,900
September 10, 2025	2.31	2.26	2.26	2.35	2.23	51,200
September 09, 2025	2.28	2.25	2.25	2.38	2.25	50,900
September 08, 2025	2.3	2.31	2.31	2.4	2.27	53,326
September 05, 2025	2.3	2.35	2.35	2.35	2.21	58,322
September 04, 2025	2.19	2.29	2.29	2.3	2.13	52,110
September 03, 2025	2.07	2.26	2.26	2.3	2.06	35,263
September 02, 2025	2.05	2.11	2.11	2.15	2.04	32,239
August 29, 2025	2.01	2.09	2.09	2.09	2	48,223
August 28, 2025	2.06	2.08	2.08	2.09	2	39,635
August 27, 2025	2.18	2.02	2.02	2.18	2	39,800

Lanvin Group Holdings Limited (LANV) NYSE