Advertisement
U.S. markets open in 8 hours 55 minutes

Lanvin Group Holdings Limited (LANV)

NYSE - Nasdaq Real Time Price. Currency in USD
1.5900+0.0300 (+1.92%)
At close: 04:03PM EST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20241.57001.67001.55001.59001.59005,300
Nov 22, 20241.70001.70001.56001.56001.56001,700
Nov 21, 20241.54001.70001.50001.56001.56005,100
Nov 20, 20241.59501.69001.59001.59001.59004,900
Nov 19, 20241.67001.67001.53001.53001.5300137,300
Nov 18, 20241.80001.80001.75001.75001.7500800
Nov 15, 20241.59001.80001.58101.80001.80007,500
Nov 14, 20241.41601.58001.41601.58001.58001,900
Nov 13, 20241.70001.70001.53001.53001.5300203,600
Nov 12, 20241.51001.70001.47501.60001.600019,200
Nov 11, 20241.57001.57001.33501.40001.400022,900
Nov 08, 20241.57001.57001.57001.57001.5700300
Nov 07, 20241.62001.62001.62001.62001.6200300
Nov 06, 20241.65901.65901.61001.61001.6100800
Nov 05, 20241.67001.80001.66501.75001.75002,700
Nov 04, 20241.76001.76001.62001.62001.62002,700
Nov 01, 20241.58001.81001.50001.81001.810030,200
Oct 31, 20241.52001.69001.52001.69001.690010,500
Oct 30, 20241.57001.68001.52001.66901.669011,900
Oct 29, 20241.64001.67001.47501.64001.640010,900
Oct 28, 20241.82201.84001.79701.84001.84001,500
Oct 25, 20241.98001.98001.83001.85001.85001,000
Oct 24, 20241.99001.99001.79001.96001.960024,600
Oct 23, 20241.90001.90001.79801.85001.85007,400
Oct 22, 20241.60001.93201.50001.87001.87009,700
Oct 21, 20241.50001.65101.50001.64001.64005,800
Oct 18, 20241.46001.56001.46001.56001.56004,100
Oct 17, 20241.55001.70001.38001.43001.430017,700
Oct 16, 20241.67501.71001.61001.61001.61004,900
Oct 15, 20241.62001.66501.61001.63001.630015,800
Oct 14, 20241.73001.73001.55001.70001.70003,000
Oct 11, 20241.69001.69001.69001.69001.6900-
Oct 10, 20241.61001.69001.60001.69001.69003,000
Oct 09, 20241.56001.73001.56001.73001.73002,000
Oct 08, 20241.54501.66001.54501.66001.66004,100
Oct 07, 20241.68001.77001.65001.65001.65003,400
Oct 04, 20241.51201.68001.50001.65001.650033,200
Oct 03, 20241.70201.70201.56001.59001.590013,100
Oct 02, 20241.75001.75001.70001.73001.730011,200
Oct 01, 20241.70601.74501.65001.70001.700027,400
Sep 30, 20241.75001.95001.71001.71001.710093,100
Sep 27, 20241.79001.79001.72001.77001.77005,600
Sep 26, 20241.76501.87001.71001.82001.82008,300
Sep 25, 20241.72401.80401.71001.76001.760010,700
Sep 24, 20241.74001.80001.74001.79001.79002,700
Sep 23, 20241.63001.79001.63001.79001.790017,800
Sep 20, 20241.76501.81001.61001.61001.610047,700
Sep 19, 20241.75001.82001.72001.75001.750040,800
Sep 18, 20241.71001.80001.67001.77001.770017,300
Sep 17, 20241.70001.70001.60001.68001.68005,100
Sep 16, 20241.71001.71001.64001.70001.700013,700
Sep 13, 20241.70001.76001.60001.74001.7400107,700
Sep 12, 20241.71001.82001.65001.73001.7300134,500
Sep 11, 20241.69001.76001.60001.74001.7400100,000
Sep 10, 20241.76001.82001.69001.73001.7300104,400
Sep 09, 20241.80001.82001.65001.80001.8000107,300
Sep 06, 20241.80001.85001.67001.80001.8000103,600
Sep 05, 20241.77201.83001.66001.80501.8050100,600
Sep 04, 20241.75001.88001.69001.77001.7700147,700
Sep 03, 20241.75001.84001.69001.81501.8150103,700
Aug 30, 20241.87501.88201.73001.81001.8100110,100
Aug 29, 20241.84001.85001.70001.82001.8200112,200
Aug 28, 20241.78001.91001.68001.87001.8700105,200
Aug 27, 20241.81001.86001.66001.82001.8200123,900
Aug 26, 20241.72002.05001.63001.80001.8000207,600
Aug 23, 20241.62001.71001.55501.63001.630034,700
Aug 22, 20241.62001.65001.45001.59001.590044,200
Aug 21, 20241.54001.65001.50001.61101.611029,200
Aug 20, 20241.57001.57001.49001.49001.49001,400
Aug 19, 20241.46001.51101.35001.48001.480035,400
Aug 16, 20241.37001.53001.32001.48001.480034,400
Aug 15, 20241.34001.36001.30301.31001.310052,300
Aug 14, 20241.39001.50001.30001.31001.310075,800
Aug 13, 20241.28001.48501.28001.42001.4200106,700
Aug 12, 20241.15001.29001.08001.29001.290074,700
Aug 09, 20241.03001.05000.97001.05001.05009,100
Aug 08, 20241.15501.19000.91200.98000.9800101,800
Aug 07, 20241.24001.24001.09001.16001.1600110,300
Aug 06, 20241.28001.46001.16501.28001.2800126,300
Aug 05, 20241.44001.48001.23501.26001.2600105,000
Aug 02, 20241.47001.63001.35501.51001.510027,000
Aug 01, 20241.56001.59301.56001.59001.59001,600
Jul 31, 20241.57001.61201.46001.61001.6100101,300
Jul 30, 20241.56001.60001.45601.56001.5600100,500
Jul 29, 20241.52001.67501.50001.56001.5600100,200
Jul 26, 20241.52001.58001.46001.55001.5500100,700
Jul 25, 20241.48001.57001.43001.53001.5300108,800
Jul 24, 20241.59001.61001.50001.56001.5600104,900
Jul 23, 20241.60001.62001.47001.58001.5800100,400
Jul 22, 20241.59001.66001.43001.55001.5500103,200
Jul 19, 20241.50001.67001.50001.59001.5900103,600
Jul 18, 20241.55001.67401.52001.57001.5700100,800
Jul 17, 20241.60001.60001.46001.51001.5100102,700
Jul 16, 20241.64001.77001.51001.52001.5200102,600
Jul 15, 20241.64001.75501.53001.69001.6900104,000
Jul 12, 20241.75901.88001.67001.67001.6700105,200
Jul 11, 20241.86501.92001.71001.84001.8400111,600
Jul 10, 20241.78001.93001.62001.86001.8600117,400
Jul 09, 20241.82001.91901.80001.80001.800019,100
Jul 08, 20241.86001.89001.78001.78001.780020,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...