Advertisement
U.S. markets closed

Lanvin Group Holdings Limited (LANV)

NYSE - Nasdaq Real Time Price. Currency in USD
1.8096+0.1197 (+7.08%)
At close: 03:59PM EDT
1.5400 -0.27 (-14.90%)
After hours: 05:55PM EDT
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 05, 20241.80002.06001.80002.03002.0300168,400
Jul 03, 20241.80002.08001.74001.90001.9000157,800
Jul 02, 20241.90001.91001.87001.90001.900013,600
Jul 01, 20241.73501.88001.68001.86001.860015,300
Jun 28, 20241.79001.79001.77001.79001.79004,800
Jun 27, 20241.86001.86001.72001.84001.840012,700
Jun 26, 20241.91001.99001.83001.89001.8900242,300
Jun 25, 20242.06002.10001.85001.88001.880044,000
Jun 24, 20242.13002.13001.99002.02002.02003,900
Jun 21, 20242.15002.19001.95002.10002.100023,100
Jun 20, 20241.95002.09001.90002.01002.010050,100
Jun 18, 20241.85402.00001.85001.92001.920031,400
Jun 17, 20241.75001.86001.61001.84001.840037,000
Jun 14, 20241.93001.93001.86101.88001.880017,200
Jun 13, 20241.99002.02001.81501.90001.900069,100
Jun 12, 20241.62002.20001.47002.05002.0500188,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...