5 DAY PERFORMANCE
-9.29%
1 MONTH PERFORMANCE
+4.59%
3 MONTH PERFORMANCE
+22.75%
6 MONTH PERFORMANCE
+31.41%
YEAR-TO-DATE PERFORMANCE
+1.99%
1 YEAR PERFORMANCE
-3.30%
Lanvin Group Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $2.10 | $2.05 (-2.38%) | $2.10 | $2.05 | 179 | |
| 01/29/2025 | $2.10 | $2.05 (-2.38%) | $2.12 | $1.95 | 105,675 | $240.51 M |
| 01/28/2025 | $2.24 | $2.10 (-6.25%) | $2.26 | $1.93 | 104,500 | $246.37 M |
| 01/27/2025 | $2.23 | $2.30 (3.14%) | $2.30 | $2.03 | 137,133 | $269.84 M |
| 01/24/2025 | $2.32 | $2.26 (-2.59%) | $2.32 | $2.16 | 36,900 | $265.14 M |
| 01/23/2025 | $2.03 | $2.32 (14.29%) | $2.33 | $1.92 | 89,100 | $272.18 M |
| 01/22/2025 | $2.30 | $2.02 (-12.17%) | $2.30 | $1.96 | 114,110 | $236.99 M |
| 01/21/2025 | $2.06 | $2.30 (11.65%) | $2.46 | $1.83 | 115,830 | $269.84 M |
| 01/17/2025 | $1.87 | $1.99 (6.42%) | $2.01 | $1.75 | 60,300 | $233.47 M |
| 01/16/2025 | $1.76 | $1.78 (1.14%) | $1.88 | $1.60 | 108,000 | $208.83 M |
| 01/15/2025 | $1.86 | $1.63 (-12.37%) | $2.00 | $1.38 | 263,800 | $191.23 M |
| 01/14/2025 | $1.76 | $1.85 (5.11%) | $2.04 | $1.76 | 142,700 | $217.04 M |
| 01/13/2025 | $1.78 | $1.86 (4.49%) | $2.00 | $1.71 | 57,000 | $218.22 M |
| 01/10/2025 | $1.89 | $1.84 (-2.65%) | $1.96 | $1.69 | 28,045 | $215.87 M |
| 01/08/2025 | $1.89 | $1.91 (1.06%) | $1.97 | $1.82 | 20,503 | $224.08 M |
| 01/07/2025 | $1.90 | $1.90 (0%) | $1.99 | $1.82 | 18,800 | $222.91 M |
| 01/06/2025 | $2.09 | $1.97 (-5.74%) | $2.09 | $1.89 | 12,214 | $231.12 M |
| 01/03/2025 | $1.99 | $2.00 (0.5%) | $2.08 | $1.91 | 15,131 | $234.64 M |
| 01/02/2025 | $2.13 | $1.99 (-6.57%) | $2.16 | $1.94 | 27,732 | $233.47 M |
| 12/31/2024 | $2.05 | $2.01 (-1.95%) | $2.05 | $1.84 | 87,200 | $235.81 M |
| 12/30/2024 | $1.91 | $1.96 (2.62%) | $2.21 | $1.80 | 118,244 | $229.95 M |
| 12/27/2024 | $2.00 | $1.98 (-1%) | $2.03 | $1.86 | 28,627 | $232.29 M |
| 12/26/2024 | $2.08 | $2.01 (-3.37%) | $2.08 | $1.90 | 23,848 | $235.81 M |
| 12/24/2024 | $2.19 | $2.10 (-4.11%) | $2.19 | $1.99 | 19,628 | $246.37 M |
| 12/23/2024 | $2.12 | $2.19 (3.3%) | $2.29 | $1.86 | 85,700 | $256.93 M |
| 12/20/2024 | $1.98 | $2.16 (9.09%) | $2.37 | $1.80 | 65,150 | $253.41 M |
| 12/19/2024 | $2.19 | $1.96 (-10.5%) | $2.19 | $1.92 | 111,700 | $229.95 M |
| 12/18/2024 | $2.04 | $2.26 (10.78%) | $2.45 | $2.00 | 32,300 | $265.14 M |
| 12/17/2024 | $2.15 | $2.12 (-1.4%) | $2.30 | $2.01 | 28,539 | $248.72 M |
| 12/16/2024 | $2.00 | $2.17 (8.5%) | $2.28 | $1.93 | 49,445 | $254.58 M |
| 12/13/2024 | $1.68 | $1.93 (14.88%) | $2.00 | $1.68 | 906,801 | $226.43 M |
| 12/12/2024 | $1.67 | $1.71 (2.4%) | $1.82 | $1.67 | 16,123 | $200.62 M |
| 12/11/2024 | $1.82 | $1.82 (0%) | $1.82 | $1.82 | 1,400 | $213.52 M |
| 12/10/2024 | $1.87 | $1.84 (-1.6%) | $1.87 | $1.81 | 9,300 | $215.87 M |
| 12/09/2024 | $1.83 | $1.87 (2.19%) | $1.87 | $1.75 | 34,203 | $219.39 M |
| 12/06/2024 | $1.85 | $1.84 (-0.54%) | $1.85 | $1.81 | 5,000 | $215.87 M |
| 12/05/2024 | $1.66 | $1.88 (13.25%) | $1.90 | $1.54 | 28,620 | $220.56 M |
| 12/04/2024 | $1.58 | $1.62 (2.53%) | $1.68 | $1.46 | 24,733 | $190.06 M |
| 12/03/2024 | $1.66 | $1.60 (-3.61%) | $1.67 | $1.32 | 84,400 | $187.71 M |
| 12/02/2024 | $1.60 | $1.69 (5.62%) | $1.69 | $1.50 | 1.02 M | $198.27 M |
| 11/29/2024 | $1.57 | $1.60 (1.91%) | $1.60 | $1.56 | 2,400 | $187.71 M |
| 11/27/2024 | $1.45 | $1.56 (7.59%) | $1.60 | $1.45 | 3,004 | $183.02 M |
| 11/26/2024 | $1.60 | $1.55 (-3.13%) | $1.60 | $1.55 | 1.00 M | $181.85 M |
| 11/25/2024 | $1.57 | $1.59 (1.27%) | $1.67 | $1.55 | 5,300 | $186.54 M |
| 11/22/2024 | $1.70 | $1.56 (-8.24%) | $1.70 | $1.56 | 1,722 | $183.02 M |
| 11/21/2024 | $1.54 | $1.56 (1.3%) | $1.70 | $1.50 | 5,100 | $183.02 M |
| 11/20/2024 | $1.60 | $1.59 (-0.63%) | $1.69 | $1.59 | 4,900 | $186.54 M |
| 11/19/2024 | $1.67 | $1.53 (-8.38%) | $1.67 | $1.53 | 137,300 | $179.50 M |
| 11/18/2024 | $1.80 | $1.75 (-2.78%) | $1.80 | $1.75 | 800 | $205.31 M |
| 11/15/2024 | $1.59 | $1.80 (13.21%) | $1.80 | $1.58 | 7,500 | $211.18 M |
| 11/14/2024 | $1.42 | $1.58 (11.27%) | $1.58 | $1.42 | 1,913 | $185.37 M |
| 11/13/2024 | $1.70 | $1.53 (-10%) | $1.70 | $1.53 | 203,600 | $179.50 M |
| 11/12/2024 | $1.51 | $1.60 (5.96%) | $1.70 | $1.48 | 19,200 | $187.71 M |
| 11/11/2024 | $1.57 | $1.40 (-10.83%) | $1.57 | $1.34 | 22,927 | $164.25 M |
| 11/08/2024 | $1.57 | $1.57 (0%) | $1.57 | $1.57 | 302 | $206.65 M |
| 11/07/2024 | $1.62 | $1.62 (0%) | $1.62 | $1.62 | 300 | $213.23 M |
| 11/06/2024 | $1.66 | $1.61 (-3.01%) | $1.66 | $1.61 | 800 | $211.92 M |
| 11/05/2024 | $1.67 | $1.75 (4.79%) | $1.80 | $1.67 | 2,700 | $230.34 M |
| 11/04/2024 | $1.76 | $1.62 (-7.95%) | $1.76 | $1.62 | 2,700 | $213.23 M |
| 11/01/2024 | $1.58 | $1.81 (14.56%) | $1.81 | $1.50 | 30,200 | $238.24 M |
| 10/31/2024 | $1.52 | $1.69 (11.18%) | $1.69 | $1.52 | 10,529 | $222.45 M |
| 10/30/2024 | $1.57 | $1.67 (6.37%) | $1.68 | $1.52 | 11,900 | $219.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
