-
5 DAY PERFORMANCE
-5.56% -
1 MONTH PERFORMANCE
-9.09% -
3 MONTH PERFORMANCE
+6.92% -
6 MONTH PERFORMANCE
+12.58% -
YEAR-TO-DATE PERFORMANCE
-42.37% -
1 YEAR PERFORMANCE
-53.80%
Lanvin Group Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/29/2024 | $1.64 | $1.64 (0%) | $1.67 | $1.48 | 10,933 | $215.87 M |
| 10/28/2024 | $1.82 | $1.84 (1.1%) | $1.84 | $1.80 | 1,544 | $242.19 M |
| 10/25/2024 | $1.98 | $1.85 (-6.57%) | $1.98 | $1.83 | 1,014 | $243.51 M |
| 10/24/2024 | $1.99 | $1.96 (-1.51%) | $1.99 | $1.79 | 24,600 | $257.99 M |
| 10/23/2024 | $1.90 | $1.85 (-2.63%) | $1.90 | $1.80 | 7,400 | $243.51 M |
| 10/22/2024 | $1.60 | $1.87 (16.88%) | $1.93 | $1.50 | 9,700 | $246.14 M |
| 10/21/2024 | $1.50 | $1.64 (9.33%) | $1.65 | $1.50 | 5,800 | $215.87 M |
| 10/18/2024 | $1.46 | $1.56 (6.85%) | $1.56 | $1.46 | 4,100 | $205.34 M |
| 10/17/2024 | $1.55 | $1.43 (-7.74%) | $1.70 | $1.38 | 17,700 | $188.22 M |
| 10/16/2024 | $1.68 | $1.61 (-4.17%) | $1.71 | $1.61 | 4,900 | $211.92 M |
| 10/15/2024 | $1.62 | $1.63 (0.62%) | $1.67 | $1.61 | 15,849 | $214.55 M |
| 10/14/2024 | $1.73 | $1.70 (-1.73%) | $1.73 | $1.55 | 3,014 | $223.76 M |
| 10/11/2024 | $1.69 | $1.69 (0%) | $1.69 | $1.69 | 0 | $222.45 M |
| 10/10/2024 | $1.61 | $1.69 (4.97%) | $1.69 | $1.60 | 3,046 | $222.45 M |
| 10/09/2024 | $1.56 | $1.73 (10.9%) | $1.73 | $1.56 | 2,024 | $227.71 M |
| 10/08/2024 | $1.55 | $1.66 (7.1%) | $1.66 | $1.55 | 4,124 | $218.50 M |
| 10/07/2024 | $1.68 | $1.65 (-1.79%) | $1.77 | $1.65 | 3,406 | $217.18 M |
| 10/04/2024 | $1.51 | $1.65 (9.27%) | $1.68 | $1.50 | 33,231 | $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 |