Advertisement
Lanvin Group Holdings Limited (LANV)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 03:59PM EDT
After hours:
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | 1.5800 | 1.8100 | 1.5000 | 1.8100 | 1.8100 | 30,200 |
| Oct 31, 2024 | 1.5200 | 1.6900 | 1.5200 | 1.6900 | 1.6900 | 10,500 |
| Oct 30, 2024 | 1.5700 | 1.6800 | 1.5200 | 1.6690 | 1.6690 | 11,900 |
| Oct 29, 2024 | 1.6400 | 1.6700 | 1.4750 | 1.6400 | 1.6400 | 10,900 |
| Oct 28, 2024 | 1.8220 | 1.8400 | 1.7970 | 1.8400 | 1.8400 | 1,500 |
| Oct 25, 2024 | 1.9800 | 1.9800 | 1.8300 | 1.8500 | 1.8500 | 1,000 |
| Oct 24, 2024 | 1.9900 | 1.9900 | 1.7900 | 1.9600 | 1.9600 | 24,600 |
| Oct 23, 2024 | 1.9000 | 1.9000 | 1.7980 | 1.8500 | 1.8500 | 7,400 |
| Oct 22, 2024 | 1.6000 | 1.9320 | 1.5000 | 1.8700 | 1.8700 | 9,700 |
| Oct 21, 2024 | 1.5000 | 1.6510 | 1.5000 | 1.6400 | 1.6400 | 5,800 |
| Oct 18, 2024 | 1.4600 | 1.5600 | 1.4600 | 1.5600 | 1.5600 | 4,100 |
| Oct 17, 2024 | 1.5500 | 1.7000 | 1.3800 | 1.4300 | 1.4300 | 17,700 |
| Oct 16, 2024 | 1.6750 | 1.7100 | 1.6100 | 1.6100 | 1.6100 | 4,900 |
| Oct 15, 2024 | 1.6200 | 1.6650 | 1.6100 | 1.6300 | 1.6300 | 15,800 |
| Oct 14, 2024 | 1.7300 | 1.7300 | 1.5500 | 1.7000 | 1.7000 | 3,000 |
| Oct 11, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Oct 10, 2024 | 1.6100 | 1.6900 | 1.6000 | 1.6900 | 1.6900 | 3,000 |
| Oct 09, 2024 | 1.5600 | 1.7300 | 1.5600 | 1.7300 | 1.7300 | 2,000 |
| Oct 08, 2024 | 1.5450 | 1.6600 | 1.5450 | 1.6600 | 1.6600 | 4,100 |
| Oct 07, 2024 | 1.6800 | 1.7700 | 1.6500 | 1.6500 | 1.6500 | 3,400 |
| Oct 04, 2024 | 1.5120 | 1.6800 | 1.5000 | 1.6500 | 1.6500 | 33,200 |
| Oct 03, 2024 | 1.7020 | 1.7020 | 1.5600 | 1.5900 | 1.5900 | 13,100 |
| Oct 02, 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 11,200 |
| Oct 01, 2024 | 1.7060 | 1.7450 | 1.6500 | 1.7000 | 1.7000 | 27,400 |
| Sep 30, 2024 | 1.7500 | 1.9500 | 1.7100 | 1.7100 | 1.7100 | 93,100 |
| Sep 27, 2024 | 1.7900 | 1.7900 | 1.7200 | 1.7700 | 1.7700 | 5,600 |
| Sep 26, 2024 | 1.7650 | 1.8700 | 1.7100 | 1.8200 | 1.8200 | 8,300 |
| Sep 25, 2024 | 1.7240 | 1.8040 | 1.7100 | 1.7600 | 1.7600 | 10,700 |
| Sep 24, 2024 | 1.7400 | 1.8000 | 1.7400 | 1.7900 | 1.7900 | 2,700 |
| Sep 23, 2024 | 1.6300 | 1.7900 | 1.6300 | 1.7900 | 1.7900 | 17,800 |
| Sep 20, 2024 | 1.7650 | 1.8100 | 1.6100 | 1.6100 | 1.6100 | 47,700 |
| Sep 19, 2024 | 1.7500 | 1.8200 | 1.7200 | 1.7500 | 1.7500 | 40,800 |
| Sep 18, 2024 | 1.7100 | 1.8000 | 1.6700 | 1.7700 | 1.7700 | 17,300 |
| Sep 17, 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 5,100 |
| Sep 16, 2024 | 1.7100 | 1.7100 | 1.6400 | 1.7000 | 1.7000 | 13,700 |
| Sep 13, 2024 | 1.7000 | 1.7600 | 1.6000 | 1.7400 | 1.7400 | 107,700 |
| Sep 12, 2024 | 1.7100 | 1.8200 | 1.6500 | 1.7300 | 1.7300 | 134,500 |
| Sep 11, 2024 | 1.6900 | 1.7600 | 1.6000 | 1.7400 | 1.7400 | 100,000 |
| Sep 10, 2024 | 1.7600 | 1.8200 | 1.6900 | 1.7300 | 1.7300 | 104,400 |
| Sep 09, 2024 | 1.8000 | 1.8200 | 1.6500 | 1.8000 | 1.8000 | 107,300 |
| Sep 06, 2024 | 1.8000 | 1.8500 | 1.6700 | 1.8000 | 1.8000 | 103,600 |
| Sep 05, 2024 | 1.7720 | 1.8300 | 1.6600 | 1.8050 | 1.8050 | 100,600 |
| Sep 04, 2024 | 1.7500 | 1.8800 | 1.6900 | 1.7700 | 1.7700 | 147,700 |
| Sep 03, 2024 | 1.7500 | 1.8400 | 1.6900 | 1.8150 | 1.8150 | 103,700 |
| Aug 30, 2024 | 1.8750 | 1.8820 | 1.7300 | 1.8100 | 1.8100 | 110,100 |
| Aug 29, 2024 | 1.8400 | 1.8500 | 1.7000 | 1.8200 | 1.8200 | 112,200 |
| Aug 28, 2024 | 1.7800 | 1.9100 | 1.6800 | 1.8700 | 1.8700 | 105,200 |
| Aug 27, 2024 | 1.8100 | 1.8600 | 1.6600 | 1.8200 | 1.8200 | 123,900 |
| Aug 26, 2024 | 1.7200 | 2.0500 | 1.6300 | 1.8000 | 1.8000 | 207,600 |
| Aug 23, 2024 | 1.6200 | 1.7100 | 1.5550 | 1.6300 | 1.6300 | 34,700 |
| Aug 22, 2024 | 1.6200 | 1.6500 | 1.4500 | 1.5900 | 1.5900 | 44,200 |
| Aug 21, 2024 | 1.5400 | 1.6500 | 1.5000 | 1.6110 | 1.6110 | 29,200 |
| Aug 20, 2024 | 1.5700 | 1.5700 | 1.4900 | 1.4900 | 1.4900 | 1,400 |
| Aug 19, 2024 | 1.4600 | 1.5110 | 1.3500 | 1.4800 | 1.4800 | 35,400 |
| Aug 16, 2024 | 1.3700 | 1.5300 | 1.3200 | 1.4800 | 1.4800 | 34,400 |
| Aug 15, 2024 | 1.3400 | 1.3600 | 1.3030 | 1.3100 | 1.3100 | 52,300 |
| Aug 14, 2024 | 1.3900 | 1.5000 | 1.3000 | 1.3100 | 1.3100 | 75,800 |
| Aug 13, 2024 | 1.2800 | 1.4850 | 1.2800 | 1.4200 | 1.4200 | 106,700 |
| Aug 12, 2024 | 1.1500 | 1.2900 | 1.0800 | 1.2900 | 1.2900 | 74,700 |
| Aug 09, 2024 | 1.0300 | 1.0500 | 0.9700 | 1.0500 | 1.0500 | 9,100 |
| Aug 08, 2024 | 1.1550 | 1.1900 | 0.9120 | 0.9800 | 0.9800 | 101,800 |
| Aug 07, 2024 | 1.2400 | 1.2400 | 1.0900 | 1.1600 | 1.1600 | 110,300 |
| Aug 06, 2024 | 1.2800 | 1.4600 | 1.1650 | 1.2800 | 1.2800 | 126,300 |
| Aug 05, 2024 | 1.4400 | 1.4800 | 1.2350 | 1.2600 | 1.2600 | 105,000 |
| Aug 02, 2024 | 1.4700 | 1.6300 | 1.3550 | 1.5100 | 1.5100 | 27,000 |
| Aug 01, 2024 | 1.5600 | 1.5930 | 1.5600 | 1.5900 | 1.5900 | 1,600 |
| Jul 31, 2024 | 1.5700 | 1.6120 | 1.4600 | 1.6100 | 1.6100 | 101,300 |
| Jul 30, 2024 | 1.5600 | 1.6000 | 1.4560 | 1.5600 | 1.5600 | 100,500 |
| Jul 29, 2024 | 1.5200 | 1.6750 | 1.5000 | 1.5600 | 1.5600 | 100,200 |
| Jul 26, 2024 | 1.5200 | 1.5800 | 1.4600 | 1.5500 | 1.5500 | 100,700 |
| Jul 25, 2024 | 1.4800 | 1.5700 | 1.4300 | 1.5300 | 1.5300 | 108,800 |
| Jul 24, 2024 | 1.5900 | 1.6100 | 1.5000 | 1.5600 | 1.5600 | 104,900 |
| Jul 23, 2024 | 1.6000 | 1.6200 | 1.4700 | 1.5800 | 1.5800 | 100,400 |
| Jul 22, 2024 | 1.5900 | 1.6600 | 1.4300 | 1.5500 | 1.5500 | 103,200 |
| Jul 19, 2024 | 1.5000 | 1.6700 | 1.5000 | 1.5900 | 1.5900 | 103,600 |
| Jul 18, 2024 | 1.5500 | 1.6740 | 1.5200 | 1.5700 | 1.5700 | 100,800 |
| Jul 17, 2024 | 1.6000 | 1.6000 | 1.4600 | 1.5100 | 1.5100 | 102,700 |
| Jul 16, 2024 | 1.6400 | 1.7700 | 1.5100 | 1.5200 | 1.5200 | 102,600 |
| Jul 15, 2024 | 1.6400 | 1.7550 | 1.5300 | 1.6900 | 1.6900 | 104,000 |
| Jul 12, 2024 | 1.7590 | 1.8800 | 1.6700 | 1.6700 | 1.6700 | 105,200 |
| Jul 11, 2024 | 1.8650 | 1.9200 | 1.7100 | 1.8400 | 1.8400 | 111,600 |
| Jul 10, 2024 | 1.7800 | 1.9300 | 1.6200 | 1.8600 | 1.8600 | 117,400 |
| Jul 09, 2024 | 1.8200 | 1.9190 | 1.8000 | 1.8000 | 1.8000 | 19,100 |
| Jul 08, 2024 | 1.8600 | 1.8900 | 1.7800 | 1.7800 | 1.7800 | 20,400 |
| Jul 05, 2024 | 1.8000 | 2.0600 | 1.8000 | 2.0300 | 2.0300 | 168,400 |
| Jul 03, 2024 | 1.8000 | 2.0800 | 1.7400 | 1.9000 | 1.9000 | 157,800 |
| Jul 02, 2024 | 1.9000 | 1.9100 | 1.8700 | 1.9000 | 1.9000 | 13,600 |
| Jul 01, 2024 | 1.7350 | 1.8800 | 1.6800 | 1.8600 | 1.8600 | 15,300 |
| Jun 28, 2024 | 1.7900 | 1.7900 | 1.7700 | 1.7900 | 1.7900 | 4,800 |
| Jun 27, 2024 | 1.8600 | 1.8600 | 1.7200 | 1.8400 | 1.8400 | 12,700 |
| Jun 26, 2024 | 1.9100 | 1.9900 | 1.8300 | 1.8900 | 1.8900 | 242,300 |
| Jun 25, 2024 | 2.0600 | 2.1000 | 1.8500 | 1.8800 | 1.8800 | 44,000 |
| Jun 24, 2024 | 2.1300 | 2.1300 | 1.9900 | 2.0200 | 2.0200 | 3,900 |
| Jun 21, 2024 | 2.1500 | 2.1900 | 1.9500 | 2.1000 | 2.1000 | 23,100 |
| Jun 20, 2024 | 1.9500 | 2.0900 | 1.9000 | 2.0100 | 2.0100 | 50,100 |
| Jun 18, 2024 | 1.8540 | 2.0000 | 1.8500 | 1.9200 | 1.9200 | 31,400 |
| Jun 17, 2024 | 1.7500 | 1.8600 | 1.6100 | 1.8400 | 1.8400 | 37,000 |
| Jun 14, 2024 | 1.9300 | 1.9300 | 1.8610 | 1.8800 | 1.8800 | 17,200 |
| Jun 13, 2024 | 1.9900 | 2.0200 | 1.8150 | 1.9000 | 1.9000 | 69,100 |
| Jun 12, 2024 | 1.6200 | 2.2000 | 1.4700 | 2.0500 | 2.0500 | 188,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.