5 DAY PERFORMANCE
-3.76%
1 MONTH PERFORMANCE
-1.91%
3 MONTH PERFORMANCE
-12.77%
6 MONTH PERFORMANCE
+1.99%
YEAR-TO-DATE PERFORMANCE
+1.99%
1 YEAR PERFORMANCE
+11.41%
Lanvin Group Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.09 | $2.08 (-0.48%) | $2.18 | $2.05 | 51.04 K | $244.01 M |
| 12/04/2025 | $2.14 | $2.06 (-3.74%) | $2.14 | $2.01 | 45.00 K | $241.67 M |
| 12/03/2025 | $2.00 | $2.09 (4.5%) | $2.15 | $2.00 | 45.61 K | $245.19 M |
| 12/02/2025 | $2.09 | $2.06 (-1.44%) | $2.14 | $2.00 | 38.00 K | $241.67 M |
| 12/01/2025 | $1.99 | $2.13 (7.04%) | $2.19 | $1.94 | 42.70 K | $249.88 M |
| 11/28/2025 | $1.95 | $1.95 (0%) | $2.00 | $1.93 | 21.33 K | $228.76 M |
| 11/26/2025 | $1.93 | $1.95 (1.04%) | $2.02 | $1.89 | 41.51 K | $228.76 M |
| 11/25/2025 | $2.03 | $2.02 (-0.49%) | $2.03 | $1.93 | 46.60 K | $236.97 M |
| 11/24/2025 | $2.00 | $2.00 (0%) | $2.06 | $1.94 | 46.20 K | $234.63 M |
| 11/21/2025 | $1.94 | $2.02 (4.12%) | $2.05 | $1.94 | 40.25 K | $236.97 M |
| 11/20/2025 | $2.01 | $1.95 (-2.99%) | $2.01 | $1.83 | 42.70 K | $228.76 M |
| 11/19/2025 | $2.05 | $1.93 (-5.85%) | $2.18 | $1.88 | 67.12 K | $226.42 M |
| 11/18/2025 | $2.05 | $2.10 (2.44%) | $2.15 | $2.00 | 45.30 K | $246.36 M |
| 11/17/2025 | $1.93 | $2.03 (5.18%) | $2.03 | $1.92 | 38.74 K | $238.15 M |
| 11/14/2025 | $2.08 | $1.88 (-9.62%) | $2.08 | $1.85 | 45.33 K | $220.55 M |
| 11/13/2025 | $2.07 | $2.08 (0.48%) | $2.10 | $2.03 | 34.42 K | $244.01 M |
| 11/12/2025 | $2.03 | $2.16 (6.4%) | $2.17 | $1.97 | 55.81 K | $253.40 M |
| 11/11/2025 | $2.03 | $1.99 (-1.97%) | $2.17 | $1.99 | 32.33 K | $233.45 M |
| 11/10/2025 | $1.99 | $2.03 (2.01%) | $2.13 | $1.88 | 49.73 K | $238.15 M |
| 11/07/2025 | $2.08 | $1.94 (-6.73%) | $2.14 | $1.94 | 42.20 K | $227.59 M |
| 11/06/2025 | $2.16 | $2.09 (-3.24%) | $2.20 | $2.02 | 39.50 K | $245.19 M |
| 11/05/2025 | $2.07 | $2.09 (0.97%) | $2.09 | $2.00 | 31.80 K | $245.19 M |
| 11/04/2025 | $2.10 | $2.09 (-0.48%) | $2.12 | $1.98 | 32.03 K | $245.19 M |
| 11/03/2025 | $2.10 | $2.08 (-0.95%) | $2.13 | $2.08 | 30.13 K | $244.01 M |
| 10/31/2025 | $2.03 | $2.09 (2.96%) | $2.10 | $2.03 | 30.10 K | $245.19 M |
| 10/30/2025 | $2.09 | $2.08 (-0.48%) | $2.11 | $2.07 | 30.42 K | $244.01 M |
| 10/29/2025 | $2.05 | $2.06 (0.49%) | $2.11 | $2.02 | 30.32 K | $241.67 M |
| 10/28/2025 | $2.12 | $2.12 (0%) | $2.15 | $2.07 | 30.40 K | $248.71 M |
| 10/27/2025 | $2.05 | $2.07 (0.98%) | $2.20 | $2.05 | 30.60 K | $242.84 M |
| 10/24/2025 | $2.22 | $2.23 (0.45%) | $2.23 | $2.19 | 31.14 K | $261.61 M |
| 10/23/2025 | $2.24 | $2.18 (-2.68%) | $2.25 | $2.18 | 30.43 K | $255.74 M |
| 10/22/2025 | $2.21 | $2.26 (2.26%) | $2.29 | $2.20 | 30.20 K | $265.13 M |
| 10/21/2025 | $2.14 | $2.19 (2.34%) | $2.24 | $2.14 | 30.65 K | $256.92 M |
| 10/20/2025 | $2.22 | $2.13 (-4.05%) | $2.22 | $2.13 | 30.50 K | $249.88 M |
| 10/17/2025 | $2.12 | $2.19 (3.3%) | $2.19 | $2.07 | 33.80 K | $256.92 M |
| 10/16/2025 | $2.14 | $2.16 (0.93%) | $2.18 | $2.12 | 2.25 K | $253.40 M |
| 10/15/2025 | $2.08 | $2.17 (4.33%) | $2.18 | $2.08 | 10.22 K | $254.57 M |
| 10/14/2025 | $1.90 | $2.08 (9.47%) | $2.18 | $1.90 | 27.44 K | $244.01 M |
| 10/13/2025 | $1.94 | $1.83 (-5.67%) | $1.94 | $1.79 | 14.35 K | $214.68 M |
| 10/10/2025 | $2.14 | $2.00 (-6.54%) | $2.16 | $2.00 | 94.00 K | $234.63 M |
| 10/09/2025 | $2.14 | $2.16 (0.93%) | $2.18 | $2.14 | 50.20 K | $253.40 M |
| 10/08/2025 | $2.13 | $2.15 (0.94%) | $2.18 | $2.11 | 50.00 K | $252.23 M |
| 10/07/2025 | $2.16 | $2.14 (-0.93%) | $2.16 | $2.11 | 51.61 K | $251.05 M |
| 10/06/2025 | $2.13 | $2.14 (0.47%) | $2.16 | $2.08 | 50.69 K | $251.05 M |
| 10/03/2025 | $2.16 | $2.11 (-2.31%) | $2.18 | $2.06 | 50.30 K | $247.53 M |
| 10/02/2025 | $2.08 | $2.12 (1.92%) | $2.14 | $2.02 | 51.60 K | $248.71 M |
| 10/01/2025 | $2.07 | $2.08 (0.48%) | $2.11 | $2.06 | 52.60 K | $244.01 M |
| 09/30/2025 | $2.07 | $2.08 (0.48%) | $2.13 | $2.04 | 50.60 K | $244.01 M |
| 09/29/2025 | $2.03 | $2.06 (1.48%) | $2.09 | $2.02 | 51.73 K | $241.67 M |
| 09/26/2025 | $2.05 | $2.05 (0%) | $2.18 | $2.01 | 55.30 K | $240.51 M |
| 09/25/2025 | $2.08 | $2.13 (2.4%) | $2.17 | $2.06 | 50.90 K | $249.89 M |
| 09/24/2025 | $2.05 | $2.12 (3.41%) | $2.18 | $2.01 | 67.00 K | $248.72 M |
| 09/23/2025 | $2.05 | $2.07 (0.98%) | $2.16 | $2.05 | 54.21 K | $242.85 M |
| 09/22/2025 | $2.09 | $2.04 (-2.39%) | $2.25 | $2.01 | 59.10 K | $239.33 M |
| 09/19/2025 | $2.03 | $2.09 (2.96%) | $2.19 | $2.02 | 51.10 K | $245.20 M |
| 09/18/2025 | $2.04 | $2.01 (-1.47%) | $2.10 | $2.00 | 52.93 K | $235.81 M |
| 09/17/2025 | $2.02 | $2.01 (-0.5%) | $2.16 | $2.01 | 56.50 K | $235.81 M |
| 09/16/2025 | $2.07 | $2.08 (0.48%) | $2.10 | $2.01 | 36.93 K | $244.03 M |
| 09/15/2025 | $2.07 | $2.04 (-1.45%) | $2.13 | $2.03 | 58.90 K | $239.33 M |
| 09/12/2025 | $2.15 | $2.08 (-3.26%) | $2.20 | $2.08 | 52.50 K | $244.03 M |
| 09/11/2025 | $2.26 | $2.20 (-2.65%) | $2.28 | $2.17 | 51.90 K | $258.10 M |
| 09/10/2025 | $2.31 | $2.26 (-2.16%) | $2.35 | $2.23 | 51.20 K | $265.14 M |
| 09/09/2025 | $2.28 | $2.25 (-1.32%) | $2.38 | $2.25 | 50.90 K | $263.97 M |
| 09/08/2025 | $2.30 | $2.31 (0.43%) | $2.40 | $2.27 | 53.33 K | $271.01 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.
