5 DAY PERFORMANCE
-0.45%
1 MONTH PERFORMANCE
+1.83%
3 MONTH PERFORMANCE
+36.20%
6 MONTH PERFORMANCE
+36.20%
YEAR-TO-DATE PERFORMANCE
+10.45%
1 YEAR PERFORMANCE
+39.62%
Lanvin Group Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $2.22 | $2.22 (0%) | $2.23 | $2.16 | 26,213 | $260.45 M |
| 04/14/2025 | $2.27 | $2.20 (-3.08%) | $2.30 | $2.13 | 51,900 | $258.10 M |
| 04/11/2025 | $2.15 | $2.21 (2.79%) | $2.30 | $2.15 | 49,800 | $259.28 M |
| 04/10/2025 | $2.19 | $2.23 (1.83%) | $2.27 | $2.10 | 36,948 | $261.62 M |
| 04/09/2025 | $2.20 | $2.26 (2.73%) | $2.30 | $2.11 | 67,133 | $265.14 M |
| 04/08/2025 | $2.38 | $2.18 (-8.4%) | $2.38 | $2.13 | 31,200 | $255.76 M |
| 04/07/2025 | $2.23 | $2.30 (3.14%) | $2.45 | $2.18 | 105,833 | $269.84 M |
| 04/04/2025 | $2.24 | $2.28 (1.79%) | $2.49 | $2.18 | 57,007 | $267.49 M |
| 04/03/2025 | $2.38 | $2.39 (0.42%) | $2.39 | $2.30 | 4,100 | $280.40 M |
| 04/02/2025 | $2.23 | $2.35 (5.38%) | $2.45 | $2.23 | 23,706 | $275.70 M |
| 04/01/2025 | $2.35 | $2.21 (-5.96%) | $2.40 | $2.21 | 5,300 | $259.28 M |
| 03/31/2025 | $2.17 | $2.40 (10.6%) | $2.49 | $2.17 | 38,435 | $281.57 M |
| 03/28/2025 | $2.32 | $2.22 (-4.31%) | $2.39 | $2.22 | 3,979 | $260.45 M |
| 03/27/2025 | $2.13 | $2.32 (8.92%) | $2.66 | $2.04 | 139,231 | $272.18 M |
| 03/26/2025 | $2.27 | $2.15 (-5.29%) | $2.38 | $1.78 | 90,400 | $252.24 M |
| 03/25/2025 | $2.29 | $2.27 (-0.87%) | $2.57 | $2.26 | 51,426 | $266.32 M |
| 03/24/2025 | $2.30 | $2.31 (0.43%) | $2.45 | $2.24 | 28,800 | $271.01 M |
| 03/21/2025 | $2.24 | $2.43 (8.48%) | $2.50 | $2.15 | 129,309 | $285.09 M |
| 03/20/2025 | $2.39 | $2.32 (-2.93%) | $2.39 | $2.17 | 24,700 | $272.18 M |
| 03/19/2025 | $2.31 | $2.32 (0.43%) | $2.40 | $2.14 | 38,600 | $272.18 M |
| 03/18/2025 | $2.23 | $2.36 (5.83%) | $2.51 | $2.23 | 25,700 | $276.88 M |
| 03/17/2025 | $2.13 | $2.31 (8.45%) | $2.64 | $2.13 | 120,400 | $271.01 M |
| 03/14/2025 | $2.10 | $2.18 (3.81%) | $2.48 | $2.01 | 93,900 | $255.76 M |
| 03/13/2025 | $2.00 | $2.11 (5.5%) | $2.12 | $2.00 | 81,000 | $247.55 M |
| 03/12/2025 | $2.00 | $2.00 (0%) | $2.00 | $1.94 | 14,100 | $234.64 M |
| 03/11/2025 | $1.95 | $1.94 (-0.51%) | $2.50 | $1.91 | 183,500 | $227.60 M |
| 03/10/2025 | $1.99 | $1.90 (-4.52%) | $2.06 | $1.86 | 10,500 | $222.91 M |
| 03/07/2025 | $1.90 | $2.00 (5.26%) | $2.00 | $1.90 | 4,000 | $234.64 M |
| 03/06/2025 | $2.06 | $1.99 (-3.4%) | $2.06 | $1.99 | 301,723 | $233.47 M |
| 03/05/2025 | $2.00 | $2.05 (2.5%) | $2.05 | $1.94 | 26,600 | $240.51 M |
| 03/04/2025 | $1.89 | $2.00 (5.82%) | $2.00 | $1.81 | 92,500 | $234.64 M |
| 03/03/2025 | $1.98 | $1.91 (-3.54%) | $2.00 | $1.84 | 4,044 | $224.08 M |
| 02/28/2025 | $1.89 | $1.98 (4.76%) | $2.00 | $1.87 | 23,011 | $232.29 M |
| 02/27/2025 | $1.85 | $1.89 (2.16%) | $1.92 | $1.48 | 85,500 | $221.74 M |
| 02/26/2025 | $1.92 | $1.91 (-0.52%) | $1.97 | $1.91 | 412 | $224.08 M |
| 02/25/2025 | $1.85 | $1.83 (-1.08%) | $1.90 | $1.80 | 4,724 | $214.70 M |
| 02/24/2025 | $1.95 | $1.90 (-2.56%) | $1.96 | $1.90 | 10,843 | $222.91 M |
| 02/21/2025 | $1.90 | $2.04 (7.37%) | $2.04 | $1.90 | 5,200 | $239.33 M |
| 02/20/2025 | $1.78 | $2.05 (15.17%) | $2.05 | $1.78 | 92,400 | $240.51 M |
| 02/19/2025 | $1.71 | $1.80 (5.26%) | $1.94 | $1.70 | 145,600 | $211.18 M |
| 02/18/2025 | $1.79 | $1.77 (-1.12%) | $1.85 | $1.75 | 8,600 | $207.66 M |
| 02/14/2025 | $1.65 | $1.80 (9.09%) | $1.99 | $1.65 | 64,009 | $211.18 M |
| 02/13/2025 | $1.82 | $1.59 (-12.64%) | $1.82 | $1.59 | 8,301 | $186.54 M |
| 02/12/2025 | $1.73 | $1.78 (2.89%) | $1.84 | $1.72 | 17,400 | $208.83 M |
| 02/11/2025 | $1.76 | $1.80 (2.27%) | $1.87 | $1.74 | 19,400 | $211.18 M |
| 02/10/2025 | $1.85 | $1.80 (-2.7%) | $1.99 | $1.75 | 10,100 | $211.18 M |
| 02/07/2025 | $1.90 | $1.88 (-1.05%) | $1.92 | $1.85 | 33,200 | $220.56 M |
| 02/06/2025 | $1.88 | $1.90 (1.06%) | $1.94 | $1.88 | 14,540 | $222.91 M |
| 02/05/2025 | $1.85 | $1.83 (-1.08%) | $1.90 | $1.83 | 8,027 | $214.70 M |
| 02/04/2025 | $2.03 | $1.90 (-6.4%) | $2.20 | $1.84 | 120,600 | $222.91 M |
| 02/03/2025 | $2.06 | $2.00 (-2.91%) | $2.48 | $1.95 | 131,400 | $234.64 M |
| 01/31/2025 | $2.03 | $2.05 (0.99%) | $2.15 | $1.99 | 25,775 | $240.51 M |
| 01/30/2025 | $2.05 | $1.96 (-4.39%) | $2.10 | $1.96 | 103,238 | $229.95 M |
| 01/29/2025 | $2.10 | $2.05 (-2.38%) | $2.12 | $1.95 | 105,700 | $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 |
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.
