Dark

LANV
Lanvin Group Holdings Limited
stock NYSE

At Close

Feb 9, 2026 3:59:30 PM EST

1.11USD-20.714%(-0.29)67,615

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 4, 2026 8:51:44 AM EST

1.61USD+15.000%(+0.21)0

After-hours

Feb 9, 2026 4:06:30 PM EST

1.15USD+3.604%(+0.04)214

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-09	1.1200	1.1200	1.1100	1.1100	-20.714%	67,615	0.000%
2026-02-06	1.4259	1.5000	1.3800	1.4000	-7.285%	58,932	-20.714%
2026-02-05	1.5000	1.5900	1.3200	1.5100	+0.667%	56,548	-26.490%
2026-02-04	1.6200	1.9500	1.3001	1.5000	-1.316%	516,187	-26.000%
2026-02-03	1.5100	1.6100	1.5000	1.5200	+3.401%	9,632	-26.974%
2026-02-02	1.4600	1.5000	1.4600	1.4700	-2.000%	8,915	-24.490%
2026-01-30	1.5400	1.6000	1.4000	1.5000	-2.597%	115,402	-26.000%
2026-01-29	1.4800	1.5500	1.4800	1.5400	-0.645%	3,382	-27.922%
2026-01-28	1.4200	1.5500	1.4200	1.5500	+7.639%	27,047	-28.387%
2026-01-27	1.5395	1.5395	1.4200	1.4400	-4.000%	45,251	-22.917%
2026-01-26	1.5600	1.5600	1.4800	1.5000	-5.063%	6,053	-26.000%
2026-01-23	1.6200	1.6500	1.5250	1.5800	-7.059%	3,667	-29.747%
2026-01-22	1.8400	1.8400	1.5200	1.7000	-2.299%	23,019	-34.706%
2026-01-21	1.7833	1.7833	1.6900	1.7400	-1.136%	4,647	-36.207%
2026-01-20	1.7500	1.8200	1.7000	1.7600	+0.571%	65,309	-36.932%
2026-01-16	1.8046	1.8046	1.7200	1.7500	-0.850%	14,843	-36.571%
2026-01-15	1.7000	1.8300	1.7000	1.7650	+3.824%	20,012	-37.110%
2026-01-14	1.7000	1.8034	1.6800	1.7000	-4.762%	18,833	-34.706%
2026-01-13	1.7728	1.8050	1.7400	1.7850	-6.053%	1,140	-37.815%
2026-01-12	1.7782	1.9440	1.6600	1.9000	+1.604%	37,961	-41.579%
2026-01-09	1.9700	1.9700	1.7800	1.8700	-6.500%	14,438	-40.642%
2026-01-08	1.9500	2.0000	1.7900	2.0000	+5.263%	31,799	-44.500%
2026-01-07	1.9300	1.9600	1.9000	1.9000	-6.404%	5,545	-41.579%
2026-01-06	1.9900	2.0550	1.9500	2.0300	+1.500%	15,703	-45.320%
2026-01-05	2.0300	2.0900	1.9800	2.0000	-9.091%	8,276	-44.500%
2026-01-02	2.0000	2.2000	2.0000	2.2000	+9.453%	6,292	-49.545%
2025-12-31	1.9700	2.0100	1.9700	2.0100	-0.985%	6,685	-44.776%
2025-12-30	1.7900	2.0300	1.7900	2.0300	+4.103%	14,583	-45.320%
2025-12-29	1.8500	1.9500	1.8500	1.9500	+2.094%	25,972	-43.077%
2025-12-26	1.7700	1.9800	1.7200	1.9100	+4.372%	28,403	-41.885%
2025-12-24	1.7655	1.8300	1.6900	1.8300	+6.395%	24,290	-39.344%
2025-12-23	1.7300	1.7900	1.7000	1.7200	-1.714%	27,402	-35.465%
2025-12-22	1.8000	1.8000	1.6500	1.7500	-2.778%	43,918	-36.571%
2025-12-19	1.6300	1.8400	1.4200	1.8000	+12.500%	24,935	-38.333%
2025-12-18	1.8200	1.8200	1.6000	1.6000	-12.568%	17,488	-30.625%
2025-12-17	1.9000	1.9000	1.6000	1.8300	-3.175%	68,029	-39.344%
2025-12-16	1.9400	1.9800	1.8300	1.8900	-3.571%	79,148	-41.270%
2025-12-15	2.0800	2.1500	1.8900	1.9600	-6.220%	53,797	-43.367%
2025-12-12	2.2300	2.2500	2.0400	2.0900	-5.000%	51,933	-46.890%
2025-12-11	2.3000	2.3000	2.0320	2.2000	+0.457%	51,021	-49.545%
2025-12-10	2.0900	2.2300	2.0900	2.1900	+2.336%	55,964	-49.315%
2025-12-09	2.1300	2.1600	2.0700	2.1400	-0.465%	50,807	-48.131%
2025-12-08	2.1100	2.1800	2.0900	2.1500	+3.365%	53,155	-48.372%
2025-12-05	2.0900	2.1800	2.0500	2.0800	+0.971%	51,035	-46.635%
2025-12-04	2.1400	2.1400	2.0100	2.0600	-1.435%	44,965	-46.117%
2025-12-03	2.0000	2.1500	2.0000	2.0900	+1.456%	45,605	-46.890%
2025-12-02	2.0900	2.1400	2.0000	2.0600	-3.286%	37,998	-46.117%
2025-12-01	1.9900	2.1900	1.9400	2.1300	+9.231%	42,670	-47.887%
2025-11-28	1.9500	2.0000	1.9300	1.9500	0.000%	21,326	-43.077%
2025-11-26	1.9300	2.0200	1.8902	1.9500	-3.465%	41,505	-43.077%
2025-11-25	2.0300	2.0300	1.9300	2.0200	+1.000%	46,553	-45.050%
2025-11-24	2.0000	2.0600	1.9400	2.0000	-0.990%	46,192	-44.500%
2025-11-21	1.9400	2.0500	1.9400	2.0200	+3.590%	40,249	-45.050%
2025-11-20	2.0100	2.0100	1.8300	1.9500	+1.036%	42,670	-43.077%
2025-11-19	2.0500	2.1800	1.8800	1.9300	-8.095%	67,118	-42.487%
2025-11-18	2.0500	2.1500	2.0000	2.1000	+3.448%	45,260	-47.143%
2025-11-17	1.9300	2.0300	1.9200	2.0300	+7.979%	38,741	-45.320%
2025-11-14	2.0800	2.0800	1.8500	1.8800	-9.615%	45,328	-40.957%
2025-11-13	2.0700	2.1000	2.0295	2.0800	-3.748%	32,747	-46.635%
2025-11-12	2.0300	2.1700	1.9700	2.1610	+8.593%	55,812	-48.635%
2025-11-11	2.0300	2.1700	1.9900	1.9900	-1.970%	32,328	-44.221%
2025-11-10	1.9900	2.1310	1.8800	2.0300	+4.639%	49,729	-45.320%
2025-11-07	2.0800	2.1380	1.9400	1.9400	-7.177%	42,184	-42.784%
2025-11-06	2.1600	2.2001	2.0200	2.0900	0.000%	39,482	-46.890%
2025-11-05	2.0700	2.0900	2.0000	2.0900	0.000%	31,792	-46.890%
2025-11-04	2.1000	2.1200	1.9768	2.0900	+0.481%	32,034	-46.890%
2025-11-03	2.1000	2.1300	2.0800	2.0800	-0.478%	30,129	-46.635%
2025-10-31	2.0300	2.1000	2.0300	2.0900	+0.481%	30,076	-46.890%
2025-10-30	2.0900	2.1065	2.0700	2.0800	+0.971%	30,415	-46.635%
2025-10-29	2.0500	2.1100	2.0200	2.0600	-2.830%	30,323	-46.117%
2025-10-28	2.1200	2.1492	2.0700	2.1200	+2.415%	30,387	-47.642%
2025-10-27	2.0500	2.2000	2.0500	2.0700	-7.175%	30,562	-46.377%
2025-10-24	2.2200	2.2300	2.1900	2.2300	+2.294%	31,144	-50.224%
2025-10-23	2.2400	2.2500	2.1800	2.1800	-3.540%	30,372	-49.083%
2025-10-22	2.2100	2.2900	2.2000	2.2600	+3.196%	30,196	-50.885%
2025-10-21	2.1400	2.2400	2.1400	2.1900	+2.576%	30,648	-49.315%
2025-10-20	2.2200	2.2200	2.1300	2.1350	-2.511%	30,500	-48.009%
2025-10-17	2.1200	2.1900	2.0700	2.1900	+1.389%	33,763	-49.315%
2025-10-16	2.1400	2.1800	2.1200	2.1600	-0.461%	2,248	-48.611%
2025-10-15	2.0800	2.1800	2.0800	2.1700	+4.327%	10,224	-48.848%
2025-10-14	1.9000	2.1800	1.9000	2.0800	+13.661%	27,444	-46.635%
2025-10-13	1.9400	1.9400	1.7900	1.8300	-8.500%	14,346	-39.344%
2025-10-10	2.1400	2.1600	2.0000	2.0000	-7.407%	93,998	-44.500%
2025-10-09	2.1400	2.1800	2.1400	2.1600	+0.465%	50,152	-48.611%
2025-10-08	2.1300	2.1800	2.1133	2.1500	+0.467%	50,000	-48.372%
2025-10-07	2.1600	2.1600	2.1100	2.1400	0.000%	50,835	-48.131%
2025-10-06	2.1300	2.1600	2.0800	2.1400	+1.422%	50,689	-48.131%
2025-10-03	2.1600	2.1800	2.0601	2.1100	-0.472%	50,250	-47.393%
2025-10-02	2.0800	2.1400	2.0201	2.1200	+1.923%	51,566	-47.642%
2025-10-01	2.0700	2.1100	2.0576	2.0800	0.000%	52,573	-46.635%
2025-09-30	2.0700	2.1300	2.0400	2.0800	+0.971%	50,577	-46.635%
2025-09-29	2.0300	2.0900	2.0200	2.0600	+0.488%	51,733	-46.117%
2025-09-26	2.0500	2.1800	2.0100	2.0500	-3.756%	55,259	-45.854%
2025-09-25	2.0827	2.1700	2.0600	2.1300	+0.472%	50,891	-47.887%
2025-09-24	2.0470	2.1800	2.0100	2.1200	+2.415%	66,968	-47.642%
2025-09-23	2.0500	2.1600	2.0500	2.0700	+1.570%	54,212	-46.377%
2025-09-22	2.0900	2.2500	2.0100	2.0380	-2.488%	59,081	-45.535%
2025-09-19	2.0300	2.1900	2.0200	2.0900	+3.980%	51,103	-46.890%
2025-09-18	2.0400	2.1000	2.0000	2.0100	0.000%	52,928	-44.776%
2025-09-17	2.0200	2.1600	2.0100	2.0100	-3.365%	56,464	-44.776%
2025-09-16	2.0700	2.1000	2.0100	2.0800	+1.961%	36,933	-46.635%
2025-09-15	2.0700	2.1300	2.0284	2.0400	-1.923%	58,872	-45.588%
2025-09-12	2.1500	2.2000	2.0800	2.0800	-5.455%	52,466	-46.635%
2025-09-11	2.2600	2.2800	2.1700	2.2000	-2.655%	51,889	-49.545%
2025-09-10	2.3100	2.3500	2.2300	2.2600	+0.444%	51,190	-50.885%
2025-09-09	2.2800	2.3800	2.2500	2.2500	-2.386%	50,864	-50.667%
2025-09-08	2.3000	2.4000	2.2675	2.3050	-1.706%	53,326	-51.844%
2025-09-05	2.3000	2.3500	2.2100	2.3450	+2.402%	58,322	-52.665%
2025-09-04	2.1900	2.3000	2.1300	2.2900	+1.327%	52,556	-51.528%
2025-09-03	2.0700	2.3000	2.0626	2.2600	+7.109%	35,263	-50.885%
2025-09-02	2.0500	2.1500	2.0400	2.1100	+0.957%	32,239	-47.393%
2025-08-29	2.0139	2.0900	2.0000	2.0900	+0.481%	48,223	-46.890%
2025-08-28	2.0600	2.0900	2.0000	2.0800	+2.970%	39,635	-46.635%
2025-08-27	2.1800	2.1800	2.0000	2.0200	-4.717%	39,767	-45.050%
2025-08-26	2.2000	2.2000	2.0400	2.1200	+2.415%	31,560	-47.642%
2025-08-25	2.1400	2.1900	1.8050	2.0700	-1.896%	38,628	-46.377%
2025-08-22	2.1500	2.2600	2.0400	2.1100	+1.442%	31,904	-47.393%
2025-08-21	2.1550	2.2500	2.0400	2.0800	-5.023%	36,263	-46.635%
2025-08-20	2.2400	2.2700	2.0800	2.1900	+0.459%	37,642	-49.315%
2025-08-19	2.3700	2.3700	2.1700	2.1800	-8.403%	35,874	-49.083%
2025-08-18	2.3200	2.4200	2.2600	2.3800	+5.637%	36,244	-53.361%
2025-08-15	2.2900	2.3500	2.2200	2.2530	-3.305%	36,967	-50.732%
2025-08-14	2.2400	2.4000	2.2400	2.3300	+4.484%	1,462,219	-52.361%
2025-08-13	2.2600	2.2600	2.2300	2.2300	-0.446%	32,370	-50.224%
2025-08-12	2.2200	2.2400	2.1900	2.2400	+2.752%	30,699	-50.446%
2025-08-11	2.2100	2.2200	2.1800	2.1800	+0.461%	30,504	-49.083%
2025-08-08	2.3200	2.3600	2.1700	2.1700	-8.051%	33,886	-48.848%
2025-08-07	2.2900	2.5400	2.2900	2.3600	+2.609%	30,909	-52.966%
2025-08-06	2.3000	2.3900	2.3000	2.3000	+0.877%	1,344,141	-51.739%
2025-08-05	2.2000	2.2800	2.1400	2.2800	-0.870%	30,368	-51.316%
2025-08-04	2.2300	2.3500	2.1600	2.3000	-1.288%	34,990	-51.739%
2025-08-01	2.3600	2.3900	2.3000	2.3300	-2.917%	32,086	-52.361%
2025-07-31	2.1100	2.4000	2.0500	2.4000	+11.628%	37,204	-53.750%
2025-07-30	2.1700	2.1800	2.1100	2.1500	+1.415%	33,261	-48.372%
2025-07-29	2.1400	2.2500	2.0500	2.1200	-4.072%	35,582	-47.642%
2025-07-28	2.2700	2.2700	2.1850	2.2100	-3.913%	30,504	-49.774%
2025-07-25	2.3200	2.3400	2.2300	2.3000	-2.128%	31,393	-51.739%
2025-07-24	2.4600	2.5100	2.2800	2.3500	-3.292%	31,858	-52.766%
2025-07-23	2.4100	2.4300	2.3900	2.4300	-1.619%	32,346	-54.321%
2025-07-22	2.3560	2.4770	2.3560	2.4700	+1.646%	37,607	-55.061%
2025-07-21	2.4200	2.5000	2.3700	2.4300	+0.830%	34,480	-54.321%
2025-07-18	2.4000	2.4400	2.3800	2.4100	+0.417%	36,506	-53.942%
2025-07-17	2.4900	2.5000	2.0300	2.4000	-1.235%	80,248	-53.750%
2025-07-16	2.5200	2.5200	2.2200	2.4300	-2.016%	88,860	-54.321%
2025-07-15	2.5600	2.6200	2.3500	2.4800	-1.195%	48,537	-55.242%
2025-07-14	2.4600	2.6100	2.3100	2.5100	+1.619%	119,293	-55.777%
2025-07-11	2.3900	2.5000	2.2300	2.4700	+0.816%	41,468	-55.061%
2025-07-10	2.3500	2.4500	2.2200	2.4500	+2.510%	28,762	-54.694%
2025-07-09	2.3900	2.4500	2.3100	2.3900	-0.417%	34,595	-53.556%
2025-07-08	2.2400	2.4700	2.1500	2.4000	+5.263%	30,930	-53.750%
2025-07-07	2.2600	2.3900	2.2200	2.2800	+1.786%	30,577	-51.316%
2025-07-03	2.1500	2.3200	2.1000	2.2400	+2.283%	20,486	-50.446%
2025-07-02	2.1000	2.2200	2.1000	2.1900	+1.389%	34,721	-49.315%
2025-07-01	2.1500	2.2200	2.1000	2.1600	-1.370%	56,670	-48.611%
2025-06-30	2.0100	2.5100	2.0100	2.1900	+7.353%	78,361	-49.315%
2025-06-27	2.1100	2.1100	2.0100	2.0400	-2.392%	31,520	-45.588%
2025-06-26	2.1400	2.1400	2.0600	2.0900	+0.481%	28,005	-46.890%
2025-06-25	2.0600	2.1760	2.0600	2.0800	-0.478%	30,296	-46.635%
2025-06-24	2.2100	2.2100	2.0400	2.0900	-2.791%	31,316	-46.890%
2025-06-23	2.0049	2.1800	2.0000	2.1500	+4.878%	31,523	-48.372%
2025-06-20	2.1400	2.1400	2.0300	2.0500	-0.966%	32,357	-45.854%
2025-06-18	2.1700	2.1700	2.0300	2.0700	-2.817%	31,775	-46.377%
2025-06-17	2.0600	2.1300	2.0300	2.1300	+4.412%	33,143	-47.887%
2025-06-16	2.1000	2.1900	2.0200	2.0400	-1.449%	38,210	-45.588%
2025-06-13	2.0800	2.0800	2.0500	2.0700	-1.896%	36,093	-46.377%
2025-06-12	2.0800	2.1800	2.0200	2.1100	+0.957%	53,020	-47.393%
2025-06-11	2.1000	2.1000	2.0700	2.0900	+0.966%	37,041	-46.890%
2025-06-10	2.1000	2.1000	1.9400	2.0700	-1.429%	63,365	-46.377%
2025-06-09	2.0200	2.1000	2.0000	2.1000	+4.478%	38,683	-47.143%
2025-06-06	2.0000	2.0600	1.9250	2.0100	-0.495%	36,702	-44.776%
2025-06-05	2.1700	2.1700	2.0000	2.0200	-6.912%	33,668	-45.050%
2025-06-04	2.2902	2.2902	2.1700	2.1700	-5.240%	34,702	-48.848%
2025-06-03	2.1900	2.3700	2.1900	2.2900	-3.376%	30,804	-51.528%
2025-06-02	2.3300	2.3700	2.3300	2.3700	+4.867%	34,850	-53.165%
2025-05-30	2.4300	2.4300	2.2600	2.2600	-8.871%	34,640	-50.885%
2025-05-29	2.3000	2.4800	2.3000	2.4800	+10.222%	31,648	-55.242%
2025-05-28	2.3000	2.3000	2.1700	2.2500	+1.810%	31,411	-50.667%
2025-05-27	2.2000	2.2300	2.1200	2.2100	+0.913%	32,961	-49.774%
2025-05-23	2.2900	2.2900	2.1600	2.1900	-3.524%	31,209	-49.315%
2025-05-22	2.2500	2.2800	2.2500	2.2700	+3.182%	31,685	-51.101%
2025-05-21	2.2800	2.2800	2.2000	2.2000	-3.509%	30,330	-49.545%
2025-05-20	2.2000	2.2900	2.1900	2.2800	+5.069%	36,485	-51.316%
2025-05-19	2.1700	2.3300	2.1600	2.1700	+0.463%	33,768	-48.848%
2025-05-16	2.3100	2.4100	2.1600	2.1600	-6.087%	34,136	-48.611%
2025-05-15	2.3500	2.4400	2.3000	2.3000	-3.361%	48,595	-51.739%
2025-05-14	2.3800	2.5800	2.3200	2.3800	-1.653%	35,211	-53.361%
2025-05-13	2.4800	2.4900	2.3700	2.4200	-0.820%	34,845	-54.132%
2025-05-12	2.5100	2.6900	2.3800	2.4400	-1.215%	34,587	-54.508%
2025-05-09	2.2600	2.4700	2.2600	2.4700	+11.261%	36,280	-55.061%
2025-05-08	2.3000	2.4500	2.2200	2.2200	0.000%	68,004	-50.000%
2025-05-07	2.1200	2.3600	2.1200	2.2200	+6.731%	37,030	-50.000%
2025-05-06	2.0500	2.2500	2.0500	2.0800	+0.483%	53,122	-46.635%
2025-05-05	1.8800	2.0700	1.7050	2.0700	+2.475%	20,261	-46.377%
2025-05-02	2.0800	2.1200	2.0000	2.0200	-0.493%	28,240	-45.050%
2025-05-01	2.0000	2.0500	1.9750	2.0300	-1.894%	40,982	-45.320%
2025-04-30	2.1100	2.1600	1.9908	2.0692	+0.691%	278,645	-46.356%
2025-04-29	2.1600	2.1600	2.0142	2.0550	-4.791%	28,727	-45.985%
2025-04-28	2.1600	2.1600	2.0001	2.1584	-0.795%	28,618	-48.573%
2025-04-25	2.2000	2.2000	2.0950	2.1757	+3.605%	29,299	-48.982%
2025-04-24	2.2100	2.2100	2.0850	2.1000	-3.670%	28,539	-47.143%
2025-04-23	2.2800	2.2800	2.1500	2.1800	-0.909%	31,780	-49.083%
2025-04-22	2.1700	2.2000	2.1500	2.2000	+0.917%	61,599	-49.545%
2025-04-21	2.2500	2.2500	2.1600	2.1800	-1.802%	1,666	-49.083%
2025-04-17	2.2200	2.2400	2.1900	2.2200	+0.452%	25,679	-50.000%
2025-04-16	2.2500	2.2600	2.1900	2.2100	-0.450%	40,632	-49.774%
2025-04-15	2.2200	2.2300	2.1610	2.2200	+0.909%	26,213	-50.000%
2025-04-14	2.2700	2.3000	2.1300	2.2000	-0.452%	51,852	-49.545%
2025-04-11	2.1500	2.3000	2.1500	2.2100	-0.897%	49,772	-49.774%
2025-04-10	2.1900	2.2700	2.1000	2.2300	-1.327%	36,948	-50.224%
2025-04-09	2.2000	2.3000	2.1100	2.2600	+3.670%	67,133	-50.885%
2025-04-08	2.3800	2.3800	2.1300	2.1800	-5.217%	31,161	-49.083%
2025-04-07	2.2300	2.4500	2.1800	2.3000	+0.877%	105,833	-51.739%
2025-04-04	2.2350	2.4900	2.1800	2.2800	-4.603%	57,007	-51.316%
2025-04-03	2.3800	2.3900	2.3000	2.3900	+1.702%	4,060	-53.556%
2025-04-02	2.2300	2.4500	2.2300	2.3500	+6.335%	23,706	-52.766%
2025-04-01	2.3500	2.4000	2.2100	2.2100	-7.917%	5,275	-49.774%
2025-03-31	2.1700	2.4900	2.1700	2.4000	+8.108%	38,435	-53.750%
2025-03-28	2.3200	2.3900	2.2200	2.2200	-4.310%	3,925	-50.000%
2025-03-27	2.1300	2.6600	2.0389	2.3200	+7.907%	139,231	-52.155%
2025-03-26	2.2700	2.3800	1.7800	2.1500	-5.286%	90,382	-48.372%
2025-03-25	2.2887	2.5700	2.2600	2.2700	-1.732%	51,426	-51.101%
2025-03-24	2.3000	2.4500	2.2400	2.3100	-4.938%	28,784	-51.948%
2025-03-21	2.2400	2.5000	2.1500	2.4300	+4.741%	129,309	-54.321%
2025-03-20	2.3900	2.3900	2.1700	2.3200	0.000%	24,650	-52.155%
2025-03-19	2.3100	2.4000	2.1400	2.3200	-1.695%	38,566	-52.155%
2025-03-18	2.2300	2.5106	2.2300	2.3600	+2.165%	25,697	-52.966%
2025-03-17	2.1300	2.6400	2.1300	2.3100	+5.963%	120,392	-51.948%
2025-03-14	2.1000	2.4800	2.0100	2.1800	+3.318%	93,900	-49.083%
2025-03-13	2.0000	2.1200	2.0000	2.1100	+5.500%	80,958	-47.393%
2025-03-12	2.0000	2.0000	1.9400	2.0000	+3.093%	14,095	-44.500%
2025-03-11	1.9500	2.5000	1.9114	1.9400	+2.105%	183,473	-42.784%
2025-03-10	1.9867	2.0600	1.8625	1.9000	-5.000%	10,451	-41.579%
2025-03-07	1.9000	2.0000	1.9000	2.0000	+0.503%	3,969	-44.500%
2025-03-06	2.0600	2.0600	1.9900	1.9900	-2.927%	301,723	-44.221%
2025-03-05	1.9961	2.0500	1.9400	2.0500	+2.500%	26,600	-45.854%
2025-03-04	1.8900	2.0000	1.8100	2.0000	+4.712%	92,487	-44.500%
2025-03-03	1.9750	2.0000	1.8400	1.9100	-3.535%	4,044	-41.885%
2025-02-28	1.8900	2.0000	1.8700	1.9800	+4.762%	23,011	-43.939%
2025-02-27	1.8500	1.9200	1.4800	1.8900	-1.047%	85,499	-41.270%
2025-02-26	1.9150	1.9700	1.9100	1.9100	+4.372%	412	-41.885%
2025-02-25	1.8500	1.9000	1.8000	1.8300	-3.684%	4,724	-39.344%
2025-02-24	1.9500	1.9600	1.9000	1.9000	-6.863%	10,843	-41.579%
2025-02-21	1.9000	2.0400	1.9000	2.0400	-0.488%	5,182	-45.588%
2025-02-20	1.7800	2.0500	1.7800	2.0500	+13.889%	92,391	-45.854%
2025-02-19	1.7100	1.9400	1.7000	1.8000	+1.695%	145,598	-38.333%
2025-02-18	1.7900	1.8500	1.7500	1.7700	-1.667%	8,560	-37.288%
2025-02-14	1.6500	1.9900	1.6457	1.8000	+13.208%	64,009	-38.333%
2025-02-13	1.8174	1.8174	1.5900	1.5900	-10.674%	8,301	-30.189%
2025-02-12	1.7300	1.8350	1.7200	1.7800	-1.111%	17,360	-37.640%
2025-02-11	1.7616	1.8700	1.7380	1.8000	0.000%	19,385	-38.333%
2025-02-10	1.8500	1.9900	1.7500	1.8000	-4.255%	10,054	-38.333%
2025-02-07	1.9000	1.9200	1.8500	1.8800	-1.053%	33,167	-40.957%
2025-02-06	1.8800	1.9400	1.8800	1.9000	+3.825%	14,540	-41.579%
2025-02-05	1.8500	1.9000	1.8300	1.8300	-3.684%	8,027	-39.344%
2025-02-04	2.0250	2.2000	1.8400	1.9000	-5.000%	120,569	-41.579%
2025-02-03	2.0600	2.4784	1.9500	2.0000	-2.439%	131,392	-44.500%
2025-01-31	2.0300	2.1500	1.9934	2.0500	+4.592%	25,775	-45.854%
2025-01-30	2.0500	2.1000	1.9600	1.9600	-4.390%	103,238	-43.367%
2025-01-29	2.1000	2.1200	1.9500	2.0500	-2.381%	105,675	-45.854%
2025-01-28	2.2400	2.2600	1.9300	2.1000	-8.696%	104,496	-47.143%
2025-01-27	2.2300	2.3000	2.0300	2.3000	+1.770%	137,133	-51.739%
2025-01-24	2.3200	2.3200	2.1600	2.2600	-2.586%	36,877	-50.885%
2025-01-23	2.0250	2.3300	1.9180	2.3200	+14.851%	89,092	-52.155%
2025-01-22	2.3000	2.3000	1.9600	2.0200	-12.174%	114,110	-45.050%
2025-01-21	2.0600	2.4600	1.8300	2.3000	+15.578%	115,830	-51.739%
2025-01-17	1.8700	2.0100	1.7500	1.9900	+11.798%	60,276	-44.221%
2025-01-16	1.7600	1.8800	1.6000	1.7800	+9.202%	107,988	-37.640%
2025-01-15	1.8600	2.0000	1.3801	1.6300	-11.691%	263,792	-31.902%
2025-01-14	1.7611	2.0400	1.7611	1.8458	-0.496%	142,685	-39.863%
2025-01-13	1.7750	2.0001	1.7106	1.8550	+0.815%	56,953	-40.162%
2025-01-10	1.8900	1.9600	1.6900	1.8400	-3.665%	28,045	-39.674%
2025-01-08	1.8900	1.9700	1.8200	1.9100	+0.526%	20,503	-41.885%
2025-01-07	1.9000	1.9900	1.8200	1.9000	-3.553%	18,787	-41.579%
2025-01-06	2.0850	2.0850	1.8918	1.9700	-1.500%	12,214	-43.655%
2025-01-03	1.9900	2.0800	1.9100	2.0000	+0.503%	15,131	-44.500%
2025-01-02	2.1300	2.1574	1.9400	1.9900	-0.995%	27,732	-44.221%
2024-12-31	2.0500	2.0500	1.8400	2.0100	+2.551%	87,172	-44.776%
2024-12-30	1.9100	2.2099	1.8000	1.9600	-1.010%	118,244	-43.367%
2024-12-27	2.0000	2.0300	1.8600	1.9800	-1.493%	28,627	-43.939%
2024-12-26	2.0800	2.0800	1.9000	2.0100	-4.286%	23,848	-44.776%
2024-12-24	2.1900	2.1900	1.9900	2.1000	-4.110%	19,628	-47.143%
2024-12-23	2.1200	2.2900	1.8600	2.1900	+1.389%	85,699	-49.315%
2024-12-20	1.9778	2.3700	1.8000	2.1600	+10.204%	65,150	-48.611%
2024-12-19	2.1900	2.1900	1.9200	1.9600	-13.274%	111,656	-43.367%
2024-12-18	2.0400	2.4500	2.0000	2.2600	+6.604%	32,261	-50.885%
2024-12-17	2.1500	2.3000	2.0100	2.1200	-2.304%	28,539	-47.642%
2024-12-16	2.0000	2.2800	1.9300	2.1700	+12.435%	49,445	-48.848%
2024-12-13	1.6800	2.0000	1.6800	1.9300	+13.196%	906,801	-42.487%
2024-12-12	1.6700	1.8200	1.6700	1.7050	-6.319%	16,123	-34.897%
2024-12-11	1.8200	1.8200	1.8200	1.8200	-1.087%	1,354	-39.011%
2024-12-10	1.8700	1.8700	1.8100	1.8400	-1.604%	9,272	-39.674%
2024-12-09	1.8250	1.8700	1.7500	1.8700	+1.630%	34,203	-40.642%
2024-12-06	1.8500	1.8500	1.8050	1.8400	-2.128%	4,953	-39.674%
2024-12-05	1.6600	1.9000	1.5400	1.8800	+16.049%	28,620	-40.957%
2024-12-04	1.5800	1.6800	1.4601	1.6200	+1.250%	24,733	-31.481%
2024-12-03	1.6600	1.6700	1.3200	1.6000	-5.325%	84,353	-30.625%
2024-12-02	1.6000	1.6900	1.5001	1.6900	+5.625%	1,017,410	-34.320%
2024-11-29	1.5700	1.6000	1.5600	1.6000	+2.564%	2,396	-30.625%
2024-11-27	1.4501	1.6000	1.4500	1.5600	+0.645%	3,004	-28.846%
2024-11-26	1.6000	1.6000	1.5500	1.5500	-2.516%	1,002,222	-28.387%
2024-11-25	1.5700	1.6700	1.5501	1.5900	+1.923%	5,286	-30.189%
2024-11-22	1.7000	1.7000	1.5600	1.5600	0.000%	1,722	-28.846%
2024-11-21	1.5400	1.7000	1.4997	1.5600	-1.887%	5,066	-28.846%
2024-11-20	1.5950	1.6900	1.5900	1.5900	+3.922%	4,881	-30.189%
2024-11-19	1.6700	1.6700	1.5300	1.5300	-12.571%	137,262	-27.451%
2024-11-18	1.8000	1.8000	1.7500	1.7500	-2.778%	777	-36.571%
2024-11-15	1.5900	1.8000	1.5810	1.8000	+13.924%	7,479	-38.333%
2024-11-14	1.4155	1.5800	1.4155	1.5800	+3.268%	1,913	-29.747%
2024-11-13	1.7000	1.7000	1.5300	1.5300	-4.375%	203,571	-27.451%
2024-11-12	1.5098	1.7000	1.4750	1.6000	+14.286%	19,185	-30.625%
2024-11-11	1.5700	1.5700	1.3350	1.4000	-10.828%	22,927	-20.714%
2024-11-08	1.5700	1.5700	1.5700	1.5700	-3.086%	302	-29.299%
2024-11-07	1.6200	1.6200	1.6200	1.6200	+0.621%	279	-31.481%
2024-11-06	1.6591	1.6591	1.6100	1.6100	-8.000%	784	-31.056%
2024-11-05	1.6700	1.8000	1.6650	1.7500	+8.025%	2,700	-36.571%
2024-11-04	1.7600	1.7600	1.6200	1.6200	-10.477%	2,696	-31.481%
2024-11-01	1.5800	1.8100	1.5000	1.8096	+7.083%	30,165	-38.660%
2024-10-31	1.5200	1.6899	1.5200	1.6899	+1.270%	10,529	-34.316%
2024-10-30	1.5700	1.6797	1.5200	1.6687	+1.750%	11,878	-33.481%
2024-10-29	1.6400	1.6699	1.4750	1.6400	-10.870%	10,933	-32.317%
2024-10-28	1.8218	1.8400	1.7968	1.8400	-0.541%	1,544	-39.674%
2024-10-25	1.9800	1.9800	1.8300	1.8500	-5.612%	1,014	-40.000%
2024-10-24	1.9900	1.9900	1.7900	1.9600	+5.946%	24,562	-43.367%
2024-10-23	1.9000	1.9000	1.7980	1.8500	-1.070%	7,370	-40.000%
2024-10-22	1.6000	1.9315	1.5000	1.8700	+14.024%	9,690	-40.642%
2024-10-21	1.5000	1.6513	1.5000	1.6400	+5.128%	5,784	-32.317%
2024-10-18	1.4600	1.5600	1.4600	1.5600	+9.083%	4,069	-28.846%
2024-10-17	1.5500	1.7000	1.3801	1.4301	-11.174%	17,697	-22.383%
2024-10-16	1.6750	1.7098	1.6100	1.6100	-1.227%	4,861	-31.056%
2024-10-15	1.6200	1.6650	1.6100	1.6300	-4.118%	15,849	-31.902%
2024-10-14	1.7300	1.7300	1.5500	1.7000	+0.592%	3,014	-34.706%
2024-10-10	1.6100	1.6900	1.6001	1.6900	-2.312%	3,046	-34.320%
2024-10-09	1.5600	1.7300	1.5600	1.7300	+4.217%	2,024	-35.838%
2024-10-08	1.5450	1.6600	1.5450	1.6600	+0.606%	4,124	-33.133%
2024-10-07	1.6800	1.7700	1.6500	1.6500	0.000%	3,406	-32.727%
2024-10-04	1.5120	1.6800	1.5000	1.6500	+3.774%	33,231	-32.727%
2024-10-03	1.7020	1.7020	1.5600	1.5900	-8.092%	13,123	-30.189%
2024-10-02	1.7500	1.7500	1.7000	1.7300	+1.765%	11,238	-35.838%
2024-10-01	1.7063	1.7450	1.6500	1.7000	-0.585%	27,431	-34.706%
2024-09-30	1.7500	1.9500	1.7100	1.7100	-3.390%	93,363	-35.088%
2024-09-27	1.7900	1.7900	1.7200	1.7700	-2.747%	5,585	-37.288%
2024-09-26	1.7650	1.8700	1.7100	1.8200	+3.409%	8,349	-39.011%
2024-09-25	1.7243	1.8043	1.7100	1.7600	-1.676%	10,728	-36.932%
2024-09-24	1.7400	1.8000	1.7400	1.7900	0.000%	2,766	-37.989%
2024-09-23	1.6300	1.7900	1.6300	1.7900	+11.180%	17,756	-37.989%
2024-09-20	1.7650	1.8100	1.6100	1.6100	-8.000%	46,568	-31.056%
2024-09-19	1.7500	1.8200	1.7200	1.7500	-1.130%	40,790	-36.571%
2024-09-18	1.7100	1.8000	1.6700	1.7700	+5.357%	17,341	-37.288%
2024-09-17	1.7000	1.7000	1.6000	1.6800	-1.176%	5,068	-33.929%
2024-09-16	1.7100	1.7100	1.6400	1.7000	-2.299%	13,726	-34.706%
2024-09-13	1.7000	1.7600	1.6000	1.7400	+0.578%	107,654	-36.207%
2024-09-12	1.7100	1.8200	1.6500	1.7300	-0.575%	134,509	-35.838%
2024-09-11	1.6900	1.7600	1.6000	1.7400	+0.601%	100,032	-36.207%
2024-09-10	1.7600	1.8200	1.6900	1.7296	-3.911%	104,371	-35.823%
2024-09-09	1.8000	1.8200	1.6500	1.8000	0.000%	107,273	-38.333%
2024-09-06	1.8000	1.8500	1.6700	1.8000	-0.277%	103,558	-38.333%
2024-09-05	1.7720	1.8300	1.6600	1.8050	+1.977%	100,577	-38.504%
2024-09-04	1.7500	1.8800	1.6900	1.7700	-2.479%	147,703	-37.288%
2024-09-03	1.7500	1.8399	1.6900	1.8150	+0.276%	103,745	-38.843%
2024-08-30	1.8753	1.8817	1.7300	1.8100	-0.549%	110,109	-38.674%
2024-08-29	1.8400	1.8500	1.7000	1.8200	-2.674%	112,240	-39.011%
2024-08-28	1.7800	1.9100	1.6800	1.8700	+2.747%	105,193	-40.642%
2024-08-27	1.8100	1.8600	1.6600	1.8200	+1.111%	123,926	-39.011%
2024-08-26	1.7200	2.0500	1.6300	1.8000	+10.429%	207,617	-38.333%
2024-08-23	1.6200	1.7100	1.5550	1.6300	+2.516%	34,716	-31.902%
2024-08-22	1.6200	1.6500	1.4500	1.5900	-1.279%	44,248	-30.189%
2024-08-21	1.5400	1.6500	1.5000	1.6106	+8.094%	29,173	-31.082%
2024-08-20	1.5700	1.5700	1.4900	1.4900	+0.689%	1,357	-25.503%
2024-08-19	1.4600	1.5108	1.3500	1.4798	-0.014%	35,447	-24.990%
2024-08-16	1.3699	1.5300	1.3200	1.4800	+12.977%	34,366	-25.000%

.dark-mode .B0T7Rr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B0T7Rr{ color: #333333; background-color: white; border: 2px solid #333333; }LANVLanvin Group Holdings Limitedstock NYSE

LANV
Lanvin Group Holdings Limited
stock NYSE