Lanvin Group Holdings Limited (LANV)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1726 | 9.49708374601 | 1.8174 | 2.05 | 1.59 | 56617 | 1.79116869 | CS |
| 4 | -0.33 | -14.224137931 | 2.32 | 2.4784 | 1.59 | 60773 | 1.98879502 | CS |
| 12 | 0.42 | 26.7515923567 | 1.57 | 2.4784 | 1.32 | 91549 | 1.8898722 | CS |
| 26 | 0.51 | 34.4594594595 | 1.48 | 2.4784 | 1.32 | 69120 | 1.79863713 | CS |
| 52 | -0.08 | -3.86473429952 | 2.07 | 3.78 | 0.9121 | 65822 | 1.73403374 | CS |
| 156 | -8.43 | -80.9021113244 | 10.42 | 22.81 | 0.9121 | 102363 | 4.47621779 | CS |
| 260 | -8.43 | -80.9021113244 | 10.42 | 22.81 | 0.9121 | 102363 | 4.47621779 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 1.8 | 0.03 | 1.69 | 1.71 | 1.94 | 1.7 | 145598 |
| 1739922000 | 1.77 | -0.03 | -1.67 | 1.79 | 1.89 | 1.75 | 8560 |
| 1739576400 | 1.8 | 0.21 | 13.21 | 1.6399999 | 1.99 | 1.6399999 | 64009 |
| 1739490000 | 1.59 | -0.19 | -10.67 | 1.8174 | 1.8174 | 1.59 | 8301 |
| 1739403600 | 1.78 | -0.02 | -1.11 | 1.8 | 1.835 | 1.72 | 17360 |
| 1739317200 | 1.8 | 0 | 0.00 | 1.8 | 1.87 | 1.738 | 19385 |
| 1739230800 | 1.8 | -0.08 | -4.26 | 1.85 | 1.99 | 1.75 | 10054 |
| 1738971600 | 1.88 | -0.02 | -1.05 | 1.89 | 1.92 | 1.85 | 33164 |
| 1738885200 | 1.9 | 0.07 | 3.83 | 1.88 | 1.94 | 1.88 | 14540 |
| 1738798800 | 1.83 | -0.07 | -3.68 | 1.85 | 1.9 | 1.83 | 8027 |
| 1738712400 | 1.9 | -0.1 | -5.00 | 1.97 | 2.2 | 1.84 | 120569 |
| 1738626000 | 2 | -0.05 | -2.44 | 2.06 | 2.4784 | 1.95 | 131392 |
| 1738366800 | 2.05 | 0.09 | 4.59 | 2.04 | 2.15 | 1.9934 | 25570 |
| 1738280400 | 1.96 | -0.09 | -4.39 | 1.99 | 2.1 | 1.96 | 103238 |
| 1738194000 | 2.05 | -0.05 | -2.38 | 2.09 | 2.12 | 1.95 | 105675 |
| 1738107600 | 2.1 | -0.2 | -8.70 | 2.24 | 2.2599999 | 1.93 | 104496 |
| 1738021200 | 2.3 | 0.04 | 1.77 | 2.23 | 2.3 | 2.0299999 | 137094 |
| 1737762000 | 2.2599999 | 0.24 | 11.88 | 2.32 | 2.32 | 2.16 | 36877 |
| 1737675600 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1737589200 | 2.02 | -0.28 | -12.17 | 2.3 | 2.3 | 1.96 | 107877 |
| 1737502800 | 2.3 | 0.31 | 15.58 | 2.06 | 2.46 | 1.83 | 115823 |
| 1737157200 | 1.99 | 0.21 | 11.80 | 1.87 | 2.0099999 | 1.75 | 60276 |
| 1737070800 | 1.78 | 0.15 | 9.20 | 1.76 | 1.88 | 1.6 | 107988 |
| 1736984400 | 1.6299999 | -0.22 | -11.69 | 1.9 | 2 | 1.3801 | 263792 |
| 1736898000 | 1.8458 | -0.01 | -0.50 | 1.83 | 2.04 | 1.7611 | 142685 |
| 1736811600 | 1.855 | 0.01 | 0.82 | 1.78 | 2.0001 | 1.7106 | 56953 |
| 1736552400 | 1.84 | -0.07 | -3.66 | 1.89 | 1.96 | 1.69 | 28045 |
| 1736379600 | 1.91 | 0.01 | 0.53 | 1.89 | 1.97 | 1.82 | 20503 |
| 1736293200 | 1.9 | -0.07 | -3.55 | 1.9 | 1.99 | 1.82 | 18787 |
| 1736206800 | 1.97 | -0.03 | -1.50 | 2 | 2.085 | 1.8918 | 12214 |
| 1735947600 | 2 | 0.01 | 0.50 | 1.99 | 2.08 | 1.91 | 15131 |
| 1735861200 | 1.99 | -0.02 | -1.00 | 2.13 | 2.1574 | 1.94 | 27732 |
| 1735688400 | 2.0099999 | 0.05 | 2.55 | 1.93 | 2.05 | 1.84 | 87172 |
| 1735602000 | 1.96 | -0.02 | -1.01 | 1.91 | 2.2099 | 1.8 | 118244 |
| 1735342800 | 1.98 | -0.03 | -1.49 | 2 | 2.0299999 | 1.86 | 28627 |
| 1735256400 | 2.0099999 | -0.09 | -4.29 | 2.1 | 2.1 | 1.9 | 23848 |
| 1735077840 | 2.1 | -0.09 | -4.11 | 2.16 | 2.19 | 1.99 | 19628 |
| 1734997200 | 2.19 | 0.03 | 1.39 | 2.12 | 2.29 | 1.86 | 85599 |
| 1734738000 | 2.16 | 0.2 | 10.20 | 1.93 | 2.37 | 1.8 | 65149 |
| 1734651600 | 1.96 | -0.3 | -13.27 | 2.19 | 2.25 | 1.92 | 111656 |
| 1734565200 | 2.2599999 | 0.14 | 6.60 | 2.09 | 2.45 | 2 | 32261 |
| 1734478800 | 2.12 | -0.05 | -2.30 | 2.15 | 2.3 | 2.0099999 | 28535 |
| 1734392400 | 2.17 | 0.24 | 12.44 | 2 | 2.2799999 | 1.93 | 49440 |
| 1734133200 | 1.93 | 0.23 | 13.20 | 1.83 | 2 | 1.68 | 906801 |
| 1734046800 | 1.705 | -0.12 | -6.32 | 1.67 | 1.83 | 1.67 | 16123 |
| 1733960400 | 1.82 | -0.02 | -1.09 | 1.8 | 1.82 | 1.78 | 1354 |
| 1733874000 | 1.84 | -0.03 | -1.60 | 1.87 | 1.87 | 1.81 | 9272 |
| 1733787600 | 1.87 | 0.03 | 1.63 | 1.84 | 1.87 | 1.75 | 34203 |
| 1733528400 | 1.84 | -0.04 | -2.13 | 1.85 | 1.85 | 1.805 | 4953 |
| 1733442000 | 1.88 | 0.26 | 16.05 | 1.59 | 1.9 | 1.54 | 28620 |
| 1733355600 | 1.62 | 0.02 | 1.25 | 1.58 | 1.68 | 1.4601 | 24733 |
| 1733269200 | 1.6 | -0.09 | -5.33 | 1.66 | 1.68 | 1.32 | 84353 |
| 1733182800 | 1.69 | 0.09 | 5.62 | 1.6 | 1.69 | 1.5001 | 1017410 |
| 1732917840 | 1.6 | 0.04 | 2.56 | 1.57 | 1.6 | 1.56 | 2396 |
| 1732750800 | 1.56 | 0.01 | 0.65 | 1.4501 | 1.56 | 1.45 | 3004 |
| 1732664400 | 1.55 | -0.04 | -2.52 | 1.7 | 1.7 | 1.55 | 1002222 |
| 1732578000 | 1.59 | 0.03 | 1.92 | 1.52 | 1.67 | 1.52 | 5285 |
| 1732318800 | 1.56 | 0 | 0.00 | 1.59 | 1.7 | 1.56 | 1722 |
| 1732232400 | 1.56 | -0.03 | -1.89 | 1.54 | 1.67 | 1.4997 | 4766 |
| 1732146000 | 1.59 | 0.06 | 3.92 | 1.51 | 1.69 | 1.51 | 4881 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
