Lanvin Group Limited (LANV)
2.32
0.17 (7.91%)
At close: Mar 27, 2025, 3:59 PM
2.23
-3.88%
Pre-market: Mar 28, 2025, 04:09 AM EDT
LANV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 2.13 | 2.66 | 2.04 | 2.32 | 0.17 | 7.91% | 139,229 |
| Mar 26, 2025 | 2.27 | 2.38 | 1.78 | 2.15 | -0.12 | -5.29% | 90,400 |
| Mar 25, 2025 | 2.29 | 2.57 | 2.26 | 2.27 | -0.04 | -1.73% | 51,426 |
| Mar 24, 2025 | 2.30 | 2.45 | 2.24 | 2.31 | -0.12 | -4.94% | 28,800 |
| Mar 21, 2025 | 2.24 | 2.50 | 2.15 | 2.43 | 0.11 | 4.74% | 129,309 |
| Mar 20, 2025 | 2.39 | 2.39 | 2.17 | 2.32 | 0.00 | 0.00% | 24,700 |
| Mar 19, 2025 | 2.31 | 2.40 | 2.14 | 2.32 | -0.04 | -1.69% | 38,600 |
| Mar 18, 2025 | 2.23 | 2.51 | 2.23 | 2.36 | 0.05 | 2.16% | 25,700 |
| Mar 17, 2025 | 2.13 | 2.64 | 2.13 | 2.31 | 0.13 | 5.96% | 120,400 |
| Mar 14, 2025 | 2.10 | 2.48 | 2.01 | 2.18 | 0.07 | 3.32% | 93,900 |
| Mar 13, 2025 | 2.00 | 2.12 | 2.00 | 2.11 | 0.11 | 5.50% | 81,000 |
| Mar 12, 2025 | 2.00 | 2.00 | 1.94 | 2.00 | 0.06 | 3.09% | 14,100 |
| Mar 11, 2025 | 1.95 | 2.50 | 1.91 | 1.94 | 0.04 | 2.11% | 183,500 |
| Mar 10, 2025 | 1.99 | 2.06 | 1.86 | 1.90 | -0.10 | -5.00% | 10,500 |
| Mar 7, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 0.01 | 0.50% | 4,000 |
| Mar 6, 2025 | 2.06 | 2.06 | 1.99 | 1.99 | -0.06 | -2.93% | 301,723 |
| Mar 5, 2025 | 2.00 | 2.05 | 1.94 | 2.05 | 0.05 | 2.50% | 26,600 |
| Mar 4, 2025 | 1.89 | 2.00 | 1.81 | 2.00 | 0.09 | 4.71% | 92,500 |
| Mar 3, 2025 | 1.98 | 2.00 | 1.84 | 1.91 | -0.07 | -3.54% | 4,044 |
| Feb 28, 2025 | 1.89 | 2.00 | 1.87 | 1.98 | 0.09 | 4.76% | 23,011 |
| Feb 27, 2025 | 1.85 | 1.92 | 1.48 | 1.89 | -0.02 | -1.05% | 85,500 |
| Feb 26, 2025 | 1.92 | 1.97 | 1.91 | 1.91 | 0.08 | 4.37% | 412 |
| Feb 25, 2025 | 1.85 | 1.90 | 1.80 | 1.83 | -0.07 | -3.68% | 4,724 |
| Feb 24, 2025 | 1.95 | 1.96 | 1.90 | 1.90 | -0.14 | -6.86% | 10,843 |
| Feb 21, 2025 | 1.90 | 2.04 | 1.90 | 2.04 | -0.01 | -0.49% | 5,200 |
| Feb 20, 2025 | 1.78 | 2.05 | 1.78 | 2.05 | 0.25 | 13.89% | 92,400 |
| Feb 19, 2025 | 1.71 | 1.94 | 1.70 | 1.80 | 0.03 | 1.69% | 145,600 |
| Feb 18, 2025 | 1.79 | 1.85 | 1.75 | 1.77 | -0.03 | -1.67% | 8,600 |
| Feb 14, 2025 | 1.65 | 1.99 | 1.65 | 1.80 | 0.21 | 13.21% | 64,009 |
| Feb 13, 2025 | 1.82 | 1.82 | 1.59 | 1.59 | -0.19 | -10.67% | 8,301 |
| Feb 12, 2025 | 1.73 | 1.84 | 1.72 | 1.78 | -0.02 | -1.11% | 17,400 |
| Feb 11, 2025 | 1.76 | 1.87 | 1.74 | 1.80 | 0.00 | 0.00% | 19,400 |
| Feb 10, 2025 | 1.85 | 1.99 | 1.75 | 1.80 | -0.08 | -4.26% | 10,100 |
| Feb 7, 2025 | 1.90 | 1.92 | 1.85 | 1.88 | -0.02 | -1.05% | 33,200 |
| Feb 6, 2025 | 1.88 | 1.94 | 1.88 | 1.90 | 0.07 | 3.83% | 14,540 |
| Feb 5, 2025 | 1.85 | 1.90 | 1.83 | 1.83 | -0.07 | -3.68% | 8,027 |
| Feb 4, 2025 | 2.03 | 2.20 | 1.84 | 1.90 | -0.10 | -5.00% | 120,600 |
| Feb 3, 2025 | 2.06 | 2.48 | 1.95 | 2.00 | -0.05 | -2.44% | 131,400 |
| Jan 31, 2025 | 2.03 | 2.15 | 1.99 | 2.05 | 0.09 | 4.59% | 25,775 |
| Jan 30, 2025 | 2.05 | 2.10 | 1.96 | 1.96 | -0.09 | -4.39% | 103,238 |
| Jan 29, 2025 | 2.10 | 2.12 | 1.95 | 2.05 | -0.05 | -2.38% | 105,700 |
| Jan 28, 2025 | 2.24 | 2.26 | 1.93 | 2.10 | -0.20 | -8.70% | 104,500 |
| Jan 27, 2025 | 2.23 | 2.30 | 2.03 | 2.30 | 0.04 | 1.77% | 137,133 |
| Jan 24, 2025 | 2.32 | 2.32 | 2.16 | 2.26 | -0.06 | -2.59% | 36,900 |
| Jan 23, 2025 | 2.03 | 2.33 | 1.92 | 2.32 | 0.30 | 14.85% | 89,100 |
| Jan 22, 2025 | 2.30 | 2.30 | 1.96 | 2.02 | -0.28 | -12.17% | 114,110 |
| Jan 21, 2025 | 2.06 | 2.46 | 1.83 | 2.30 | 0.31 | 15.58% | 115,830 |
| Jan 17, 2025 | 1.87 | 2.01 | 1.75 | 1.99 | 0.21 | 11.80% | 60,300 |
| Jan 16, 2025 | 1.76 | 1.88 | 1.60 | 1.78 | 0.15 | 9.20% | 108,000 |
| Jan 15, 2025 | 1.86 | 2.00 | 1.38 | 1.63 | -0.22 | -11.89% | 263,800 |