MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LANV — Lanvin Group Holdings Limited
NYSELanvin Group Holdings Limited
$0.96
-0.03(-3.03%)
- O
- 0.95
- H
- 0.99
- L
- 0.94
- V
- 23.7K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$0.96
Period Return-55.96%
Period High$2.69
Period Low$0.94
Avg Daily Volume53.3K
Total Trading Days365
LANV — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.95 | $0.99 | $0.94 | $0.96 | $-0.03 | -3.03% | 23,702 | $0.97 | $0.94 $0.99 |
| Oct 2, 2026 | $1.03 | $1.03 | $0.99 | $0.99 | $-0.06 | -5.71% | 12,359 | $1.01 | $0.99 $1.03 |
| Oct 1, 2026 | $1.02 | $1.05 | $1.02 | $1.05 | $-0.01 | -0.47% | 17,271 | $1.02 | $1.02 $1.05 |
| Sep 30, 2026 | $1.02 | $1.06 | $1.02 | $1.06 | +$0.03 | +2.43% | 11,202 | $1.04 | $1.02 $1.06 |
| Sep 29, 2026 | $1.07 | $1.08 | $1.02 | $1.03 | $-0.06 | -5.07% | 11,166 | $1.04 | $1.02 $1.08 |
| Sep 28, 2026 | $1.05 | $1.12 | $1.04 | $1.09 | +$0.00 | +0.00% | 14,998 | $1.06 | $1.04 $1.12 |
| Sep 25, 2026 | $0.99 | $1.09 | $0.99 | $1.09 | +$0.06 | +5.34% | 26,148 | $1.04 | $0.99 $1.09 |
| Sep 24, 2026 | $1.03 | $1.03 | $1.00 | $1.03 | +$0.00 | +0.00% | 11,365 | $1.01 | $1.00 $1.03 |
| Sep 23, 2026 | $1.01 | $1.03 | $1.00 | $1.03 | +$0.03 | +3.00% | 13,843 | $1.01 | $1.00 $1.03 |
| Sep 22, 2026 | $1.03 | $1.04 | $0.97 | $1.00 | $-0.01 | -0.99% | 22,496 | $1.01 | $0.97 $1.04 |
| Sep 21, 2026 | $1.08 | $1.08 | $0.97 | $1.01 | $-0.07 | -6.48% | 21,490 | $1.03 | $0.97 $1.08 |
| Sep 18, 2026 | $1.07 | $1.08 | $1.03 | $1.08 | +$0.00 | +0.00% | 26,228 | $1.04 | $1.03 $1.08 |
| Sep 17, 2026 | $1.05 | $1.08 | $1.02 | $1.08 | +$0.02 | +1.89% | 10,899 | $1.03 | $1.02 $1.08 |
| Sep 16, 2026 | $1.07 | $1.07 | $1.02 | $1.06 | $-0.01 | -0.93% | 14,546 | $1.05 | $1.02 $1.07 |
| Sep 15, 2026 | $1.06 | $1.10 | $1.05 | $1.07 | +$0.00 | +0.00% | 26,766 | $1.07 | $1.05 $1.10 |
| Sep 14, 2026 | $1.06 | $1.12 | $1.03 | $1.07 | $-0.03 | -2.73% | 17,457 | $1.08 | $1.03 $1.12 |
| Sep 11, 2026 | $1.00 | $1.13 | $1.00 | $1.10 | +$0.08 | +7.84% | 136,806 | $1.08 | $1.00 $1.13 |
| Sep 10, 2026 | $0.99 | $1.03 | $0.96 | $1.02 | +$0.00 | +0.00% | 13,677 | $0.99 | $0.96 $1.03 |
| Sep 9, 2026 | $1.00 | $1.04 | $0.95 | $1.02 | +$0.02 | +2.00% | 101,470 | $0.99 | $0.95 $1.04 |
| Sep 8, 2026 | $1.02 | $1.03 | $0.98 | $1.00 | $-0.02 | -1.96% | 42,230 | $1.02 | $0.98 $1.03 |
| Sep 4, 2026 | $1.04 | $1.05 | $0.98 | $1.02 | $-0.03 | -2.86% | 60,188 | $1.02 | $0.98 $1.05 |
| Sep 3, 2026 | $1.02 | $1.06 | $0.95 | $1.05 | +$0.03 | +2.94% | 75,713 | $1.01 | $0.95 $1.06 |
| Sep 2, 2026 | $1.06 | $1.07 | $1.00 | $1.02 | $-0.02 | -1.92% | 35,248 | $1.03 | $1.00 $1.07 |
| Sep 1, 2026 | $1.03 | $1.06 | $1.01 | $1.04 | $-0.02 | -1.89% | 7,383 | $1.03 | $1.01 $1.06 |
| Aug 31, 2026 | $1.01 | $1.11 | $1.00 | $1.06 | +$0.05 | +4.95% | 44,926 | $1.05 | $1.00 $1.11 |
| Aug 28, 2026 | $1.03 | $1.04 | $1.00 | $1.01 | +$0.01 | +1.00% | 24,366 | $1.02 | $1.00 $1.04 |
| Aug 27, 2026 | $1.04 | $1.08 | $1.00 | $1.00 | $-0.06 | -5.66% | 59,781 | $1.03 | $1.00 $1.08 |
| Aug 26, 2026 | $1.14 | $1.14 | $1.06 | $1.06 | $-0.03 | -2.75% | 59,776 | $1.08 | $1.06 $1.14 |
| Aug 25, 2026 | $1.07 | $1.13 | $1.01 | $1.09 | +$0.00 | +0.00% | 69,432 | $1.06 | $1.01 $1.13 |
| Aug 24, 2026 | $1.11 | $1.15 | $1.05 | $1.09 | +$0.04 | +3.81% | 71,384 | $1.09 | $1.05 $1.15 |