-
5 DAY PERFORMANCE
-3.51% -
1 MONTH PERFORMANCE
-8.84% -
3 MONTH PERFORMANCE
-18.72% -
6 MONTH PERFORMANCE
+17.86% -
YEAR-TO-DATE PERFORMANCE
-44.07% -
1 YEAR PERFORMANCE
-58.75%
Lanvin Group Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.51 | $1.65 (9.27%) | $1.65 | $1.50 | 33,023 | $193.58 M |
| 10/03/2024 | $1.70 | $1.59 (-6.47%) | $1.70 | $1.56 | 13,123 | $186.54 M |
| 10/02/2024 | $1.75 | $1.73 (-1.14%) | $1.75 | $1.70 | 11,238 | $202.96 M |
| 10/01/2024 | $1.71 | $1.70 (-0.58%) | $1.75 | $1.65 | 27,431 | $199.44 M |
| 09/30/2024 | $1.75 | $1.71 (-2.29%) | $1.95 | $1.71 | 93,363 | $200.62 M |
| 09/27/2024 | $1.79 | $1.77 (-1.12%) | $1.79 | $1.72 | 5,600 | $207.66 M |
| 09/26/2024 | $1.77 | $1.82 (2.82%) | $1.87 | $1.71 | 8,349 | $213.52 M |
| 09/25/2024 | $1.72 | $1.76 (2.33%) | $1.80 | $1.71 | 10,728 | $206.48 M |
| 09/24/2024 | $1.74 | $1.79 (2.87%) | $1.80 | $1.74 | 2,766 | $210.00 M |
| 09/23/2024 | $1.63 | $1.79 (9.82%) | $1.79 | $1.63 | 17,800 | $210.00 M |
| 09/20/2024 | $1.77 | $1.61 (-9.04%) | $1.81 | $1.61 | 47,700 | $188.89 M |
| 09/19/2024 | $1.75 | $1.75 (0%) | $1.82 | $1.72 | 40,800 | $205.31 M |
| 09/18/2024 | $1.71 | $1.77 (3.51%) | $1.80 | $1.67 | 17,341 | $207.66 M |
| 09/17/2024 | $1.70 | $1.68 (-1.18%) | $1.70 | $1.60 | 5,100 | $197.10 M |
| 09/16/2024 | $1.71 | $1.70 (-0.58%) | $1.71 | $1.64 | 13,726 | $199.44 M |
| 09/13/2024 | $1.70 | $1.74 (2.35%) | $1.76 | $1.60 | 107,700 | $204.14 M |
| 09/12/2024 | $1.71 | $1.73 (1.17%) | $1.82 | $1.65 | 134,509 | $202.96 M |
| 09/11/2024 | $1.69 | $1.74 (2.96%) | $1.76 | $1.60 | 100,032 | $204.14 M |
| 09/10/2024 | $1.76 | $1.73 (-1.7%) | $1.82 | $1.69 | 104,400 | $202.96 M |
| 09/09/2024 | $1.80 | $1.80 (0%) | $1.82 | $1.65 | 107,300 | $211.18 M |
| 09/06/2024 | $1.80 | $1.80 (0%) | $1.85 | $1.67 | 103,600 | $211.18 M |
| 09/05/2024 | $1.77 | $1.81 (2.26%) | $1.83 | $1.66 | 100,600 | $212.35 M |
| 09/04/2024 | $1.75 | $1.77 (1.14%) | $1.88 | $1.69 | 147,703 | $207.66 M |
| 09/03/2024 | $1.75 | $1.82 (4%) | $1.84 | $1.69 | 103,745 | $213.52 M |
| 08/30/2024 | $1.88 | $1.81 (-3.72%) | $1.88 | $1.73 | 110,109 | $212.35 M |
| 08/29/2024 | $1.84 | $1.82 (-1.09%) | $1.85 | $1.70 | 112,240 | $213.52 M |
| 08/28/2024 | $1.78 | $1.87 (5.06%) | $1.91 | $1.68 | 105,200 | $219.39 M |
| 08/27/2024 | $1.81 | $1.82 (0.55%) | $1.86 | $1.66 | 123,926 | $213.52 M |
| 08/26/2024 | $1.72 | $1.80 (4.65%) | $2.05 | $1.63 | 207,617 | $211.18 M |
| 08/23/2024 | $1.62 | $1.63 (0.62%) | $1.71 | $1.56 | 34,716 | $191.23 M |
| 08/22/2024 | $1.62 | $1.59 (-1.85%) | $1.65 | $1.45 | 44,248 | $186.54 M |
| 08/21/2024 | $1.54 | $1.61 (4.55%) | $1.65 | $1.50 | 29,200 | $188.89 M |
| 08/20/2024 | $1.57 | $1.49 (-5.1%) | $1.57 | $1.49 | 1,400 | $174.81 M |
| 08/19/2024 | $1.46 | $1.48 (1.37%) | $1.51 | $1.35 | 35,447 | $173.63 M |
| 08/16/2024 | $1.37 | $1.48 (8.03%) | $1.53 | $1.32 | 34,400 | $173.63 M |
| 08/15/2024 | $1.34 | $1.31 (-2.24%) | $1.36 | $1.30 | 52,325 | $153.69 M |
| 08/14/2024 | $1.39 | $1.31 (-5.76%) | $1.50 | $1.30 | 75,882 | $153.69 M |
| 08/13/2024 | $1.28 | $1.42 (10.94%) | $1.49 | $1.28 | 106,743 | $166.59 M |
| 08/12/2024 | $1.15 | $1.29 (12.17%) | $1.29 | $1.08 | 74,776 | $151.34 M |
| 08/09/2024 | $1.03 | $1.05 (1.94%) | $1.05 | $0.97 | 9,100 | $123.19 M |
| 08/08/2024 | $1.16 | $0.98 (-15.51%) | $1.19 | $0.91 | 101,832 | $114.99 M |
| 08/07/2024 | $1.24 | $1.16 (-6.45%) | $1.24 | $1.09 | 110,415 | $136.09 M |
| 08/06/2024 | $1.28 | $1.28 (0%) | $1.46 | $1.17 | 126,300 | $150.17 M |
| 08/05/2024 | $1.44 | $1.26 (-12.5%) | $1.48 | $1.24 | 105,097 | $147.82 M |
| 08/02/2024 | $1.47 | $1.51 (2.72%) | $1.63 | $1.36 | 27,000 | $187.95 M |
| 08/01/2024 | $1.56 | $1.59 (1.92%) | $1.59 | $1.56 | 1,619 | $197.91 M |
| 07/31/2024 | $1.57 | $1.61 (2.55%) | $1.61 | $1.46 | 101,300 | $200.40 M |
| 07/30/2024 | $1.56 | $1.56 (0%) | $1.60 | $1.46 | 100,500 | $194.18 M |
| 07/29/2024 | $1.52 | $1.56 (2.63%) | $1.68 | $1.50 | 100,238 | $194.18 M |
| 07/26/2024 | $1.52 | $1.55 (1.97%) | $1.58 | $1.46 | 100,747 | $192.93 M |
| 07/25/2024 | $1.48 | $1.53 (3.38%) | $1.57 | $1.43 | 108,800 | $190.44 M |
| 07/24/2024 | $1.59 | $1.56 (-1.89%) | $1.61 | $1.50 | 104,917 | $194.18 M |
| 07/23/2024 | $1.60 | $1.58 (-1.25%) | $1.62 | $1.47 | 100,403 | $196.67 M |
| 07/22/2024 | $1.59 | $1.55 (-2.52%) | $1.66 | $1.43 | 103,295 | $192.93 M |
| 07/19/2024 | $1.50 | $1.59 (6%) | $1.67 | $1.50 | 103,602 | $197.91 M |
| 07/18/2024 | $1.55 | $1.57 (1.29%) | $1.67 | $1.52 | 100,804 | $195.42 M |
| 07/17/2024 | $1.60 | $1.51 (-5.63%) | $1.60 | $1.46 | 102,676 | $187.95 M |
| 07/16/2024 | $1.64 | $1.52 (-7.32%) | $1.77 | $1.51 | 102,593 | $189.20 M |
| 07/15/2024 | $1.64 | $1.69 (3.05%) | $1.76 | $1.53 | 103,981 | $210.36 M |
| 07/12/2024 | $1.76 | $1.67 (-5.11%) | $1.88 | $1.67 | 105,192 | $207.87 M |
| 07/11/2024 | $1.87 | $1.84 (-1.6%) | $1.92 | $1.71 | 111,564 | $229.03 M |
| 07/10/2024 | $1.78 | $1.86 (4.49%) | $1.93 | $1.62 | 117,441 | $231.52 M |
| 07/09/2024 | $1.82 | $1.80 (-1.1%) | $1.92 | $1.80 | 19,050 | $224.05 M |
| 07/08/2024 | $1.86 | $1.78 (-4.3%) | $1.89 | $1.78 | 20,422 | $221.56 M |
| 07/05/2024 | $1.80 | $2.03 (12.78%) | $2.06 | $1.80 | 168,403 | $252.68 M |