NYSE : LANV
Lanvin Group Holdings Limited — Price history
Consumer Discretionary · Luxury Goods · China
Last price 0.78505 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 91.81M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lanvin Group Holdings Limited (LANV) closed at 0.7851 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.8 | 0.8 | 0.7999 | 0.7851 | 22,221 | -2.53% |
| 2026-10-29 | 0.75 | 0.8297 | 0.75 | 0.8054 | 22,844 | +1.70% |
| 2026-10-28 | 0.7605 | 0.819 | 0.7605 | 0.792 | 9,816 | -1.00% |
| 2026-10-27 | 0.795 | 0.8001 | 0.795 | 0.8 | 4,602 | -4.13% |
| 2026-10-26 | 0.829 | 0.8345 | 0.7822 | 0.8345 | 14,492 | -1.71% |
| 2026-10-23 | 0.8353 | 0.849 | 0.8091 | 0.849 | 18,285 | +1.07% |
| 2026-10-22 | 0.8895 | 0.91 | 0.84 | 0.84 | 9,385 | -4.44% |
| 2026-10-21 | 0.836 | 0.879 | 0.786 | 0.879 | 21,676 | +3.05% |
| 2026-10-20 | 0.8788 | 0.8824 | 0.8494 | 0.853 | 7,976 | -7.28% |
| 2026-10-19 | 0.82 | 0.92 | 0.82 | 0.92 | 17,656 | +5.87% |
| 2026-10-16 | 0.84 | 0.8698 | 0.84 | 0.869 | 10,162 | +3.23% |
| 2026-10-15 | 0.8404 | 0.855 | 0.8001 | 0.8418 | 18,148 | -3.29% |
| 2026-10-14 | 0.8764 | 0.88 | 0.8352 | 0.8704 | 9,441 | -4.35% |
| 2026-10-13 | 0.9051 | 0.9135 | 0.86 | 0.91 | 23,624 | -1.12% |
| 2026-10-12 | 0.899 | 0.96 | 0.899 | 0.9203 | 10,061 | -2.10% |
| 2026-10-09 | 0.9 | 0.9699 | 0.8999 | 0.94 | 22,273 | +1.18% |
| 2026-10-08 | 0.8901 | 0.959 | 0.85 | 0.929 | 33,205 | +5.57% |
| 2026-10-07 | 0.91 | 0.91 | 0.8701 | 0.88 | 28,628 | -5.37% |
| 2026-10-06 | 0.91 | 0.93 | 0.91 | 0.9299 | 21,750 | -3.14% |
| 2026-10-05 | 0.95 | 0.99 | 0.9398 | 0.96 | 23,702 | -3.03% |
| 2026-10-02 | 1.03 | 1.03 | 0.99 | 0.99 | 12,355 | -5.71% |
| 2026-10-01 | 1.02 | 1.05 | 1.02 | 1.05 | 17,271 | -0.47% |
| 2026-09-30 | 1.02 | 1.055 | 1.02 | 1.055 | 11,137 | +2.43% |
| 2026-09-29 | 1.065 | 1.079 | 1.02 | 1.03 | 11,165 | -5.07% |
| 2026-09-28 | 1.05 | 1.12 | 1.035 | 1.085 | 14,998 | +0.00% |
| 2026-09-25 | 0.9901 | 1.09 | 0.985 | 1.085 | 26,111 | +5.34% |
| 2026-09-24 | 1.03 | 1.03 | 1 | 1.03 | 11,365 | +0.00% |
| 2026-09-23 | 1.01 | 1.03 | 1 | 1.03 | 13,841 | +3.00% |
| 2026-09-22 | 1.03 | 1.042 | 0.974 | 1 | 22,477 | -0.99% |
| 2026-09-21 | 1.078 | 1.078 | 0.9701 | 1.01 | 21,490 | -6.48% |
| 2026-09-18 | 1.07 | 1.08 | 1.03 | 1.08 | 26,228 | +0.00% |
| 2026-09-17 | 1.05 | 1.08 | 1.02 | 1.08 | 10,695 | +1.89% |
| 2026-09-16 | 1.07 | 1.07 | 1.024 | 1.06 | 14,532 | -0.93% |
| 2026-09-15 | 1.055 | 1.1 | 1.05 | 1.07 | 26,766 | +0.00% |
| 2026-09-14 | 1.06 | 1.12 | 1.03 | 1.07 | 17,457 | -2.73% |
| 2026-09-11 | 0.9999 | 1.13 | 0.9999 | 1.1 | 136,800 | +7.84% |
| 2026-09-10 | 0.985 | 1.03 | 0.9594 | 1.02 | 13,676 | +0.00% |
| 2026-09-09 | 1 | 1.04 | 0.9501 | 1.02 | 101,469 | +2.00% |
| 2026-09-08 | 1.02 | 1.03 | 0.98 | 1 | 42,230 | -1.96% |
| 2026-09-04 | 1.04 | 1.05 | 0.9766 | 1.02 | 60,166 | -2.86% |
| 2026-09-03 | 1.02 | 1.06 | 0.9505 | 1.05 | 75,713 | +2.94% |
| 2026-09-02 | 1.06 | 1.07 | 1 | 1.02 | 35,249 | -1.92% |
| 2026-09-01 | 1.03 | 1.06 | 1.01 | 1.04 | 7,382 | -1.89% |
| 2026-08-31 | 1.01 | 1.11 | 0.9995 | 1.06 | 44,926 | +4.95% |
| 2026-08-28 | 1.03 | 1.04 | 1 | 1.01 | 24,366 | +1.00% |
| 2026-08-27 | 1.041 | 1.075 | 1 | 1 | 59,780 | -5.66% |
| 2026-08-26 | 1.14 | 1.14 | 1.06 | 1.06 | 59,775 | -2.75% |
| 2026-08-25 | 1.07 | 1.13 | 1.01 | 1.09 | 69,432 | +0.00% |
| 2026-08-24 | 1.11 | 1.155 | 1.05 | 1.09 | 71,384 | +3.81% |
| 2026-08-21 | 1.06 | 1.06 | 1.02 | 1.05 | 15,219 | +2.94% |
| 2026-08-20 | 1.09 | 1.1 | 1.005 | 1.02 | 45,008 | -2.86% |
| 2026-08-19 | 1.11 | 1.11 | 1.04 | 1.05 | 37,775 | -5.41% |
| 2026-08-18 | 1.072 | 1.13 | 1.07 | 1.11 | 34,874 | +3.74% |
| 2026-08-17 | 1.08 | 1.12 | 1.07 | 1.07 | 15,893 | +0.00% |
| 2026-08-14 | 1.1 | 1.145 | 1.05 | 1.07 | 20,888 | -3.60% |
| 2026-08-13 | 1.18 | 1.22 | 1.1 | 1.11 | 34,004 | -0.89% |
| 2026-08-12 | 1.13 | 1.185 | 1.09 | 1.12 | 125,544 | +3.70% |
| 2026-08-11 | 1.15 | 1.15 | 1.05 | 1.08 | 123,988 | -1.82% |
| 2026-08-10 | 1.11 | 1.21 | 1.085 | 1.1 | 290,725 | -8.33% |
| 2026-08-07 | 1.18 | 1.2 | 1.12 | 1.2 | 173,773 | +0.00% |
| 2026-08-06 | 1.22 | 1.34 | 1.14 | 1.2 | 206,871 | -4.76% |
| 2026-08-05 | 1.165 | 1.3 | 1.1 | 1.26 | 148,679 | +4.13% |
| 2026-08-04 | 1.15 | 1.21 | 1.1 | 1.21 | 22,658 | +0.00% |
| 2026-08-03 | 1.19 | 1.26 | 1.13 | 1.21 | 4,048 | +0.83% |
| 2026-07-31 | 1.26 | 1.26 | 1.2 | 1.2 | 5,249 | -4.76% |
| 2026-07-30 | 1.26 | 1.26 | 1.19 | 1.26 | 2,359 | +0.00% |
| 2026-07-29 | 1.25 | 1.26 | 1.25 | 1.26 | 2,104 | +0.00% |
| 2026-07-28 | 1.26 | 1.26 | 1.26 | 1.26 | 1,811 | +0.80% |
| 2026-07-27 | 1.2 | 1.27 | 1.2 | 1.25 | 4,143 | +3.73% |
| 2026-07-24 | 1.24 | 1.24 | 1.205 | 1.205 | 1,336 | -1.23% |
| 2026-07-23 | 1.252 | 1.252 | 1.22 | 1.22 | 4,451 | -6.15% |
| 2026-07-22 | 1.28 | 1.3 | 1.28 | 1.3 | 4,167 | +3.17% |
| 2026-07-21 | 1.29 | 1.31 | 1.247 | 1.26 | 10,097 | -4.55% |
| 2026-07-20 | 1.281 | 1.42 | 1.281 | 1.32 | 49,200 | -1.49% |
| 2026-07-17 | 1.27 | 1.365 | 1.23 | 1.34 | 18,492 | +2.29% |
| 2026-07-16 | 1.35 | 1.35 | 1.29 | 1.31 | 20,810 | -2.24% |
| 2026-07-15 | 1.43 | 1.455 | 1.23 | 1.34 | 32,366 | -8.84% |
| 2026-07-14 | 1.26 | 1.48 | 1.23 | 1.47 | 24,176 | +19.51% |
| 2026-07-13 | 1.3 | 1.32 | 1.23 | 1.23 | 12,274 | -5.38% |
| 2026-07-10 | 1.3 | 1.35 | 1.3 | 1.3 | 6,976 | -1.52% |
| 2026-07-09 | 1.31 | 1.35 | 1.31 | 1.32 | 8,773 | -1.49% |
| 2026-07-08 | 1.32 | 1.4 | 1.29 | 1.34 | 19,479 | -1.47% |
| 2026-07-07 | 1.45 | 1.45 | 1.33 | 1.36 | 4,700 | -6.85% |
| 2026-07-06 | 1.43 | 1.8 | 1.43 | 1.46 | 86,556 | +6.57% |
| 2026-07-02 | 1.36 | 1.45 | 1.29 | 1.37 | 17,339 | -1.44% |
| 2026-07-01 | 1.38 | 1.42 | 1.38 | 1.39 | 3,398 | -4.79% |
| 2026-06-30 | 1.344 | 1.49 | 1.344 | 1.46 | 13,977 | -3.31% |
| 2026-06-29 | 1.5 | 1.51 | 1.47 | 1.51 | 3,119 | -0.33% |
| 2026-06-26 | 1.385 | 1.515 | 1.385 | 1.515 | 6,454 | +1.00% |
| 2026-06-25 | 1.44 | 1.51 | 1.44 | 1.5 | 13,612 | +0.00% |
| 2026-06-24 | 1.59 | 1.59 | 1.46 | 1.5 | 14,551 | -5.06% |
| 2026-06-23 | 1.58 | 1.58 | 1.58 | 1.58 | 2,608 | -6.51% |
| 2026-06-22 | 1.535 | 1.69 | 1.535 | 1.69 | 9,196 | +9.03% |
| 2026-06-18 | 1.5 | 1.6 | 1.45 | 1.55 | 20,082 | -3.13% |
| 2026-06-17 | 1.48 | 1.6 | 1.48 | 1.6 | 6,641 | +7.38% |
| 2026-06-16 | 1.45 | 1.49 | 1.38 | 1.49 | 23,754 | -2.61% |
| 2026-06-15 | 1.45 | 1.53 | 1.43 | 1.53 | 30,576 | +2.68% |
| 2026-06-12 | 1.45 | 1.49 | 1.45 | 1.49 | 7,702 | +0.00% |
| 2026-06-11 | 1.445 | 1.5 | 1.42 | 1.49 | 16,918 | +2.76% |
| 2026-06-10 | 1.38 | 1.45 | 1.32 | 1.45 | 14,123 | +11.54% |
| 2026-06-09 | 1.35 | 1.36 | 1.3 | 1.3 | 13,320 | -8.45% |
| 2026-06-08 | 1.44 | 1.44 | 1.31 | 1.42 | 17,695 | -7.19% |
| 2026-06-05 | 1.5 | 1.53 | 1.35 | 1.53 | 21,627 | +2.00% |
| 2026-06-04 | 1.46 | 1.53 | 1.34 | 1.5 | 26,858 | -1.96% |
| 2026-06-03 | 1.49 | 1.59 | 1.48 | 1.53 | 7,235 | +0.72% |
| 2026-06-02 | 1.6 | 1.6 | 1.5 | 1.519 | 7,370 | -6.81% |
| 2026-06-01 | 1.65 | 1.65 | 1.63 | 1.63 | 4,149 | +8.67% |
| 2026-05-29 | 1.55 | 1.55 | 1.5 | 1.5 | 7,659 | -6.83% |
| 2026-05-28 | 1.51 | 1.61 | 1.51 | 1.61 | 2,607 | +0.63% |
| 2026-05-27 | 1.66 | 1.66 | 1.51 | 1.6 | 4,671 | +0.00% |
| 2026-05-26 | 1.78 | 1.78 | 1.51 | 1.6 | 8,572 | -8.05% |
| 2026-05-22 | 1.79 | 1.8 | 1.72 | 1.74 | 9,234 | -3.33% |
| 2026-05-21 | 1.69 | 1.8 | 1.66 | 1.8 | 2,735 | +5.88% |
| 2026-05-20 | 1.6 | 1.7 | 1.6 | 1.7 | 2,670 | +9.68% |
| 2026-05-19 | 1.67 | 1.8 | 1.55 | 1.55 | 1,747 | -7.19% |
| 2026-05-18 | 1.71 | 1.83 | 1.647 | 1.67 | 4,199 | -1.18% |
| 2026-05-15 | 1.56 | 1.69 | 1.56 | 1.69 | 1,918 | +0.00% |
| 2026-05-14 | 1.63 | 1.691 | 1.63 | 1.69 | 5,187 | +3.05% |
| 2026-05-13 | 1.68 | 1.68 | 1.59 | 1.64 | 8,488 | -1.20% |
| 2026-05-12 | 1.6 | 1.684 | 1.6 | 1.66 | 5,575 | +5.00% |