NYSE:LANV | Historical Stock Price | Lanvin Group Holdings Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-03-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.95$1.54$2.49$4.03$6.53$10.572021-03-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.04200
2026-09-03———$0.96368
2026-09-02———$1.07873
2026-09-01———$1.05306
2026-08-31———$1.01718
2026-08-27$1.00$1.0059,800——
2026-08-26$1.06$1.0656,800$1.07400
2026-08-25$1.09$1.0969,400$1.11345
2026-08-24$1.09$1.0971,400$1.083,673
2026-08-21$1.05$1.0515,200$1.0349
2026-08-20$1.02$1.0245,000$1.0820
2026-08-19$1.05$1.0537,700$1.0840
2026-08-18$1.11$1.1134,900$1.08100
2026-08-17$1.07$1.0715,900$1.11200
2026-08-14$1.07$1.0720,900$1.102,081
2026-08-13$1.11$1.1134,000$1.151,300
2026-08-12$1.12$1.12125,500$1.19904
2026-08-11$1.08$1.08124,000$1.0951
2026-08-10$1.10$1.10290,700$1.15133
2026-08-07$1.20$1.20173,800$1.20301
2026-08-06$1.20$1.20206,900$1.25438
2026-08-05$1.26$1.26148,700$1.191,049
2026-08-04$1.21$1.2122,700$1.15502
2026-08-03$1.21$1.214,000$1.192
2026-07-31$1.20$1.205,200——
2026-07-30$1.26$1.262,400——
2026-07-29$1.26$1.262,100$1.2367
2026-07-28$1.26$1.261,800——
2026-07-27$1.25$1.254,100$1.21311
2026-07-24$1.21$1.211,300$1.21100
2026-07-23$1.22$1.224,400——
2026-07-22$1.30$1.304,200——
2026-07-21$1.26$1.2610,100——
2026-07-20$1.32$1.3249,200$1.322,136
2026-07-17$1.34$1.3418,500——
2026-07-16$1.31$1.3120,800——
2026-07-15$1.34$1.3432,300——
2026-07-14$1.47$1.4724,200——
2026-07-13$1.23$1.2312,300——
2026-07-10$1.30$1.307,000——
2026-07-09$1.32$1.328,800——
2026-07-08$1.34$1.3419,500——
2026-07-07$1.36$1.364,700——
2026-07-06$1.46$1.4686,600——
2026-07-02$1.37$1.3717,300——
2026-07-01$1.39$1.393,400——
2026-06-30$1.46$1.4614,000——
2026-06-29$1.51$1.513,100——
2026-06-26$1.52$1.526,500——
2026-06-25$1.50$1.5013,600——
2026-06-24$1.50$1.5014,600——
2026-06-23$1.58$1.582,600——
2026-06-22$1.69$1.699,200——
2026-06-18$1.55$1.5520,100——
2026-06-17$1.60$1.606,600——
2026-06-16$1.49$1.4923,800——
2026-06-15$1.53$1.5330,600——
2026-06-12$1.49$1.497,700——
2026-06-11$1.49$1.4916,900——
2026-06-10$1.45$1.4514,100——
2026-06-09$1.30$1.3013,300——
2026-06-08$1.42$1.4217,700——
2026-06-05$1.53$1.5321,600——
2026-06-04$1.50$1.5026,900——
2026-06-03$1.53$1.537,200——
2026-06-02$1.52$1.527,300——
2026-06-01$1.63$1.634,100——
2026-05-29$1.50$1.507,600——
2026-05-28$1.61$1.612,600——
2026-05-27$1.60$1.604,700——
2026-05-26$1.60$1.608,600——
2026-05-22$1.74$1.749,200——
2026-05-21$1.80$1.802,700——
2026-05-20$1.70$1.702,700——
2026-05-19$1.55$1.551,400——
2026-05-18$1.67$1.674,200——
2026-05-15$1.69$1.691,900——
2026-05-14$1.69$1.695,200——
2026-05-13$1.64$1.648,500——
2026-05-12$1.66$1.665,600——
2026-05-11$1.58$1.588,700——
2026-05-08$1.64$1.646,900——
2026-05-07$1.67$1.675,800——
2026-05-06$1.71$1.713,900——
2026-05-05$1.63$1.634,700——
2026-05-04$1.56$1.564,300——
2026-05-01$1.59$1.595,100——
2026-04-30$1.56$1.5644,000——
2026-04-29$1.61$1.613,200——
2026-04-28$1.51$1.517,400——
2026-04-27$1.63$1.6310,200——
2026-04-24$1.56$1.5610,700——
2026-04-23$1.55$1.5551,000——
2026-04-22$1.58$1.5822,900——
2026-04-21$1.60$1.6047,100——
2026-04-20$1.67$1.676,700——
2026-04-17$1.69$1.6912,700——
2026-04-16$1.58$1.5847,000——
2026-04-15$1.47$1.4762,600——
2026-04-14$1.50$1.5013,300——
2026-04-13$1.50$1.5029,100——
2026-04-10$1.45$1.4544,800——
2026-04-09$1.48$1.485,800——
2026-04-08$1.48$1.4811,500——
2026-04-07$1.51$1.5112,000——
2026-04-06$1.60$1.6010,900——
2026-04-02$1.60$1.6046,600——
2026-04-01$1.63$1.6312,300——
2026-03-31$1.51$1.5115,200——
2026-03-30$1.51$1.5133,200——
2026-03-27$1.56$1.5612,900——
2026-03-26$1.50$1.5096,500——
2026-03-25$1.51$1.516,800——
2026-03-24$1.63$1.6321,300——
2026-03-23$1.70$1.7039,600——
2026-03-20$1.78$1.7844,500——
2026-03-19$1.73$1.7341,800——
2026-03-18$1.69$1.69121,300——
2026-03-17$1.94$1.94732,300——
2026-03-16$1.97$1.97214,100——
2026-03-13$2.10$2.101,755,400——
2026-03-12$2.12$2.12466,700——
2026-03-11$1.90$1.90111,100——
2026-03-10$1.71$1.7162,800——
2026-03-09$1.71$1.7145,200——
2026-03-06$1.59$1.5932,000——
2026-03-05$1.56$1.5622,600——
2026-03-04$1.61$1.6117,200——
2026-03-03$1.66$1.6617,500——
2026-03-02$1.76$1.7646,200——
2026-02-27$1.73$1.7333,900——
2026-02-26$1.72$1.7242,300——
2026-02-25$1.71$1.7116,600——
2026-02-24$1.63$1.6335,100——
2026-02-23$1.62$1.6230,300——
2026-02-20$1.60$1.6041,500——
2026-02-19$1.51$1.5134,800——
2026-02-18$1.50$1.5055,800——
2026-02-17$1.52$1.5241,100——
2026-02-13$1.45$1.4579,600——
2026-02-12$1.51$1.5165,400——
2026-02-11$1.50$1.5087,900——
2026-02-10$1.41$1.41139,300——
2026-02-09$1.10$1.1069,500——
2026-02-06$1.40$1.4058,900——
2026-02-05$1.51$1.5156,500——
2026-02-04$1.50$1.50516,100——
2026-02-03$1.52$1.529,600——
2026-02-02$1.47$1.478,900——
2026-01-30$1.50$1.50115,400——
2026-01-29$1.54$1.543,400——
2026-01-28$1.55$1.5527,000——
2026-01-27$1.44$1.4445,300——
2026-01-26$1.50$1.506,100——
2026-01-23$1.58$1.583,700——
2026-01-22$1.70$1.7023,000——
2026-01-21$1.74$1.744,600——
2026-01-20$1.76$1.7665,300——
2026-01-16$1.75$1.7514,800——
2026-01-15$1.77$1.7720,000——
2026-01-14$1.70$1.7018,800——
2026-01-13$1.79$1.791,100——
2026-01-12$1.90$1.9038,000——
2026-01-09$1.87$1.8714,600——
2026-01-08$2.00$2.0031,800——
2026-01-07$1.90$1.905,500——
2026-01-06$2.03$2.0315,700——
2026-01-05$2.00$2.008,300——
2026-01-02$2.20$2.206,300——