Lanvin Group Stock Price History
NYSE: LANVConsumer DiscretionaryApparelUSD
0.94+0.011 (+1.18%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
LANV price history at a glance
The price history for Lanvin Group (LANV) on this page begins on March 15, 2021, when the stock closed at $10.05; it most recently closed at $0.94 on October 5, 2026. The highest price in this record is $22.81, reached on December 12, 2022; the latest close is 95.9% below that peak. Across the 4 complete calendar years in the table, LANV finished higher in 1 and lower in 3. Its best year was 2025 (+10.0%) and its worst was 2023 (-67.7%).
Over roughly 6 years the share price changed -90.6%, a -34.7% compound annual price return (excluding dividends). In the last 12 months alone, LANV has lost 56.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $22.81
- Date of high
- Dec 12, 2022
- Low since 2021
- $0.855
- Date of low
- Oct 5, 2026
- 52-week high
- $2.31
- 52-week low
- $0.85
- IPO year
- 2022
- Last close
- $0.929
LANV returns
1 week
-11.52%
1 month
-7.10%
3 months
-29.62%
6 months
-37.23%
Year to date
-53.78%
1 year
-56.79%
3 years
-75.62%
5 years
-90.45%
LANV price return, excluding dividends.
LANV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.94 | -57.27% |
| 2025 | 2.20 | +10.00% |
| 2024 | 2.00 | -32.20% |
| 2023 | 2.95 | -67.65% |
| 2022 | 9.12 | -6.08% |
| 2021* | 9.71 | -3.38% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
LANV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.8901 | 0.9564 | 0.855 | 0.929 | +5.57% | |
| 0.91 | 0.8802 | 0.8701 | 0.88 | -5.38% | |
| 0.91 | 0.93 | 0.91 | 0.93 | -3.12% | |
| 0.95 | 0.99 | 0.94 | 0.96 | -3.03% | |
| 1.03 | 1.03 | 0.99 | 0.99 | -5.71% | |
| 1.02 | 1.05 | 1.02 | 1.05 | -0.47% | |
| 1.02 | 1.06 | 1.02 | 1.06 | +2.43% | |
| 1.07 | 1.08 | 1.02 | 1.03 | -5.07% | |
| 1.05 | 1.12 | 1.04 | 1.09 | 0.00% | |
| 0.99 | 1.09 | 0.985 | 1.09 | +5.34% | |
| 1.03 | 1.03 | 1.00 | 1.03 | 0.00% | |
| 1.01 | 1.03 | 1.00 | 1.03 | +3.00% | |
| 1.03 | 1.04 | 0.974 | 1.00 | -0.99% | |
| 1.08 | 1.08 | 0.97 | 1.01 | -6.48% | |
| 1.07 | 1.08 | 1.03 | 1.08 | 0.00% | |
| 1.05 | 1.08 | 1.02 | 1.08 | +1.89% | |
| 1.07 | 1.07 | 1.02 | 1.06 | -0.93% | |
| 1.06 | 1.10 | 1.05 | 1.07 | 0.00% | |
| 1.06 | 1.12 | 1.03 | 1.07 | -2.73% | |
| 1.00 | 1.13 | 1.00 | 1.10 | +7.84% | |
| 0.985 | 1.03 | 0.959 | 1.02 | 0.00% | |
| 1.00 | 1.04 | 0.95 | 1.02 | +2.00% | |
| 1.02 | 1.03 | 0.98 | 1.00 | -1.96% | |
| 1.04 | 1.05 | 0.977 | 1.02 | -2.86% | |
| 1.02 | 1.06 | 0.951 | 1.05 | +2.94% | |
| 1.06 | 1.07 | 1.00 | 1.02 | -1.92% | |
| 1.03 | 1.06 | 1.01 | 1.04 | -1.89% | |
| 1.01 | 1.11 | 1.00 | 1.06 | +4.95% | |
| 1.03 | 1.04 | 1.00 | 1.01 | +1.00% | |
| 1.04 | 1.08 | 1.00 | 1.00 | -5.66% | |
| 1.14 | 1.14 | 1.06 | 1.06 | -2.75% | |
| 1.07 | 1.13 | 1.01 | 1.09 | 0.00% | |
| 1.11 | 1.16 | 1.05 | 1.09 | +3.81% | |
| 1.06 | 1.06 | 1.02 | 1.05 | +2.94% | |
| 1.09 | 1.10 | 1.01 | 1.02 | -2.86% | |
| 1.11 | 1.11 | 1.04 | 1.05 | -5.41% | |
| 1.07 | 1.13 | 1.07 | 1.11 | +3.74% | |
| 1.08 | 1.12 | 1.07 | 1.07 | 0.00% | |
| 1.10 | 1.15 | 1.05 | 1.07 | -3.60% | |
| 1.18 | 1.22 | 1.10 | 1.11 | -0.89% | |
| 1.13 | 1.19 | 1.09 | 1.12 | +3.70% | |
| 1.15 | 1.15 | 1.05 | 1.08 | -1.82% | |
| 1.11 | 1.21 | 1.09 | 1.10 | -8.33% | |
| 1.18 | 1.20 | 1.12 | 1.20 | 0.00% | |
| 1.22 | 1.34 | 1.14 | 1.20 | -4.76% | |
| 1.17 | 1.30 | 1.10 | 1.26 | +4.13% | |
| 1.15 | 1.21 | 1.10 | 1.21 | 0.00% | |
| 1.19 | 1.26 | 1.13 | 1.21 | +0.83% | |
| 1.26 | 1.26 | 1.20 | 1.20 | -4.76% | |
| 1.26 | 1.26 | 1.19 | 1.26 | 0.00% | |
| 1.25 | 1.26 | 1.25 | 1.26 | 0.00% | |
| 1.26 | 1.26 | 1.26 | 1.26 | +0.80% | |
| 1.20 | 1.27 | 1.20 | 1.25 | +3.73% | |
| 1.24 | 1.24 | 1.21 | 1.21 | -1.23% | |
| 1.25 | 1.25 | 1.22 | 1.22 | -6.15% | |
| 1.28 | 1.30 | 1.28 | 1.30 | +3.17% | |
| 1.29 | 1.31 | 1.25 | 1.26 | -4.55% | |
| 1.28 | 1.42 | 1.28 | 1.32 | -1.49% | |
| 1.27 | 1.37 | 1.23 | 1.34 | +2.29% | |
| 1.35 | 1.35 | 1.29 | 1.31 | -2.24% | |
| 1.43 | 1.46 | 1.23 | 1.34 | -8.84% | |
| 1.26 | 1.48 | 1.23 | 1.47 | +19.51% | |
| 1.30 | 1.32 | 1.23 | 1.23 | -5.38% | |
| 1.30 | 1.35 | 1.30 | 1.30 | -1.52% | |
| 1.31 | 1.35 | 1.31 | 1.32 | -1.49% | |
| 1.32 | 1.40 | 1.29 | 1.34 | -1.47% | |
| 1.45 | 1.45 | 1.33 | 1.36 | -6.85% | |
| 1.43 | 1.80 | 1.43 | 1.46 | +6.57% | |
| 1.36 | 1.45 | 1.29 | 1.37 | -1.44% | |
| 1.38 | 1.42 | 1.38 | 1.39 | -4.79% | |
| 1.34 | 1.49 | 1.34 | 1.46 | -3.31% | |
| 1.50 | 1.51 | 1.47 | 1.51 | -0.33% | |
| 1.39 | 1.52 | 1.39 | 1.52 | +1.00% | |
| 1.44 | 1.51 | 1.44 | 1.50 | 0.00% | |
| 1.59 | 1.59 | 1.46 | 1.50 | -5.06% | |
| 1.58 | 1.58 | 1.58 | 1.58 | -6.51% | |
| 1.54 | 1.69 | 1.54 | 1.69 | +9.03% | |
| 1.50 | 1.60 | 1.45 | 1.55 | -3.13% | |
| 1.48 | 1.60 | 1.48 | 1.60 | +7.38% | |
| 1.45 | 1.49 | 1.38 | 1.49 | -2.61% | |
| 1.45 | 1.53 | 1.43 | 1.53 | +2.68% | |
| 1.45 | 1.49 | 1.45 | 1.49 | 0.00% | |
| 1.45 | 1.50 | 1.42 | 1.49 | +2.76% | |
| 1.38 | 1.45 | 1.32 | 1.45 | +11.54% | |
| 1.35 | 1.36 | 1.30 | 1.30 | -8.45% | |
| 1.44 | 1.44 | 1.31 | 1.42 | -7.19% | |
| 1.50 | 1.53 | 1.35 | 1.53 | +2.00% | |
| 1.46 | 1.53 | 1.34 | 1.50 | -1.96% | |
| 1.49 | 1.59 | 1.48 | 1.53 | +0.72% | |
| 1.60 | 1.60 | 1.50 | 1.52 | -6.81% | |
| 1.65 | 1.65 | 1.63 | 1.63 | +8.67% | |
| 1.55 | 1.55 | 1.50 | 1.50 | -6.83% | |
| 1.51 | 1.61 | 1.51 | 1.61 | +0.63% | |
| 1.66 | 1.66 | 1.51 | 1.60 | 0.00% | |
| 1.78 | 1.78 | 1.51 | 1.60 | -8.05% | |
| 1.79 | 1.80 | 1.72 | 1.74 | -3.33% | |
| 1.69 | 1.80 | 1.66 | 1.80 | +5.88% | |
| 1.60 | 1.70 | 1.60 | 1.70 | +9.68% | |
| 1.67 | 1.80 | 1.55 | 1.55 | -7.19% | |
| 1.71 | 1.83 | 1.65 | 1.67 | -1.18% | |
| 1.56 | 1.69 | 1.56 | 1.69 | 0.00% | |
| 1.63 | 1.69 | 1.63 | 1.69 | +3.05% | |
| 1.68 | 1.68 | 1.59 | 1.64 | -1.20% | |
| 1.60 | 1.68 | 1.60 | 1.66 | +5.00% | |
| 1.62 | 1.77 | 1.58 | 1.58 | -3.60% | |
| 1.69 | 1.70 | 1.59 | 1.64 | -1.91% | |
| 1.71 | 1.71 | 1.67 | 1.67 | -1.94% | |
| 1.65 | 1.71 | 1.58 | 1.71 | +4.60% | |
| 1.59 | 1.63 | 1.57 | 1.63 | +4.49% | |
| 1.56 | 1.62 | 1.55 | 1.56 | -1.89% | |
| 1.53 | 1.59 | 1.50 | 1.59 | +1.92% | |
| 1.53 | 1.58 | 1.35 | 1.56 | -3.11% | |
| 1.58 | 1.61 | 1.58 | 1.61 | +6.62% | |
| 1.53 | 1.53 | 1.43 | 1.51 | -7.36% | |
| 1.60 | 1.63 | 1.46 | 1.63 | +4.49% | |
| 1.55 | 1.60 | 1.55 | 1.56 | +0.65% | |
| 1.62 | 1.63 | 1.45 | 1.55 | -1.90% | |
| 1.63 | 1.71 | 1.58 | 1.58 | -1.25% | |
| 1.70 | 1.74 | 1.58 | 1.60 | -3.90% | |
| 1.74 | 1.74 | 1.60 | 1.67 | -1.48% | |
| 1.57 | 1.75 | 1.55 | 1.69 | +6.96% | |
| 1.44 | 1.58 | 1.44 | 1.58 | +7.48% | |
| 1.53 | 1.53 | 1.42 | 1.47 | -2.00% | |
| 1.52 | 1.55 | 1.40 | 1.50 | 0.00% | |
| 1.42 | 1.61 | 1.37 | 1.50 | +3.45% | |
| 1.58 | 1.58 | 1.35 | 1.45 | -2.03% | |
| 1.43 | 1.53 | 1.41 | 1.48 | 0.00% | |
| 1.56 | 1.61 | 1.43 | 1.48 | -1.99% | |
| 1.59 | 1.65 | 1.51 | 1.51 | -5.63% | |
| 1.64 | 1.65 | 1.48 | 1.60 | 0.00% | |
| 1.64 | 1.78 | 1.55 | 1.60 | -1.84% | |
| 1.53 | 1.64 | 1.42 | 1.63 | +7.95% | |
| 1.54 | 1.67 | 1.50 | 1.51 | +0.33% | |
| 1.54 | 1.57 | 1.45 | 1.51 | -3.53% | |
| 1.54 | 1.67 | 1.33 | 1.56 | +4.00% | |
| 1.50 | 1.58 | 1.32 | 1.50 | -0.66% | |
| 1.65 | 1.66 | 1.49 | 1.51 | -7.36% | |
| 1.65 | 1.70 | 1.54 | 1.63 | -4.12% | |
| 1.81 | 1.88 | 1.64 | 1.70 | -4.49% | |
| 1.64 | 1.78 | 1.55 | 1.78 | +2.89% | |
| 1.69 | 1.87 | 1.50 | 1.73 | +2.37% | |
| 2.05 | 2.05 | 1.69 | 1.69 | -12.89% | |
| 1.89 | 1.95 | 1.74 | 1.94 | -1.52% | |
| 2.07 | 2.10 | 1.69 | 1.97 | -6.19% | |
| 2.05 | 2.14 | 1.85 | 2.10 | -0.94% | |
| 1.84 | 2.31 | 1.76 | 2.12 | +11.58% | |
| 1.69 | 2.00 | 1.68 | 1.90 | +11.11% | |
| 1.72 | 1.82 | 1.60 | 1.71 | 0.00% | |
| 1.65 | 1.80 | 1.48 | 1.71 | +7.55% | |
| 1.60 | 1.84 | 1.52 | 1.59 | +1.92% | |
| 1.61 | 1.63 | 1.47 | 1.56 | -3.11% | |
| 1.62 | 1.76 | 1.60 | 1.61 | -3.01% | |
| 1.69 | 1.76 | 1.63 | 1.66 | -5.68% | |
| 1.66 | 1.86 | 1.66 | 1.76 | +1.73% | |
| 1.69 | 1.76 | 1.58 | 1.73 | +0.58% | |
| 1.60 | 1.73 | 1.60 | 1.72 | +0.58% | |
| 1.68 | 1.74 | 1.61 | 1.71 | +4.91% | |
| 1.60 | 1.66 | 1.53 | 1.63 | +0.62% | |
| 1.58 | 1.69 | 1.54 | 1.62 | +1.25% | |
| 1.49 | 1.61 | 1.46 | 1.60 | +5.96% | |
| 1.52 | 1.57 | 1.44 | 1.51 | +0.67% | |
| 1.52 | 1.55 | 1.41 | 1.50 | -1.32% | |
| 1.50 | 1.57 | 1.38 | 1.52 | +4.83% | |
| 1.42 | 1.54 | 1.33 | 1.45 | -3.97% | |
| 1.50 | 1.51 | 1.30 | 1.51 | +0.67% | |
| 1.40 | 1.51 | 1.15 | 1.50 | +6.38% | |
| 1.10 | 1.42 | 1.10 | 1.41 | +28.18% | |
| 1.27 | 1.27 | 1.03 | 1.10 | -21.43% | |
| 1.43 | 1.50 | 1.38 | 1.40 | -7.28% | |
| 1.50 | 1.59 | 1.32 | 1.51 | +0.67% | |
| 1.62 | 1.95 | 1.30 | 1.50 | -1.32% | |
| 1.51 | 1.61 | 1.50 | 1.52 | +3.40% | |
| 1.46 | 1.50 | 1.46 | 1.47 | -2.00% | |
| 1.54 | 1.60 | 1.40 | 1.50 | -2.60% | |
| 1.48 | 1.55 | 1.48 | 1.54 | -0.65% | |
| 1.42 | 1.55 | 1.42 | 1.55 | +7.64% | |
| 1.54 | 1.54 | 1.42 | 1.44 | -4.00% | |
| 1.56 | 1.56 | 1.48 | 1.50 | -5.06% | |
| 1.62 | 1.65 | 1.53 | 1.58 | -7.06% | |
| 1.84 | 1.84 | 1.52 | 1.70 | -2.30% | |
| 1.78 | 1.78 | 1.69 | 1.74 | -1.14% | |
| 1.75 | 1.82 | 1.70 | 1.76 | +0.57% | |
| 1.81 | 1.81 | 1.72 | 1.75 | -0.85% | |
| 1.70 | 1.83 | 1.70 | 1.77 | +3.82% | |
| 1.70 | 1.80 | 1.68 | 1.70 | -4.76% | |
| 1.77 | 1.81 | 1.74 | 1.79 | -6.05% | |
| 1.78 | 1.94 | 1.66 | 1.90 | +1.60% | |
| 1.97 | 1.97 | 1.78 | 1.87 | -6.50% | |
| 1.95 | 2.00 | 1.79 | 2.00 | +5.26% | |
| 1.93 | 1.96 | 1.90 | 1.90 | -6.40% | |
| 1.99 | 2.06 | 1.95 | 2.03 | +1.50% | |
| 2.03 | 2.09 | 1.98 | 2.00 | -9.09% | |
| 2.00 | 2.20 | 2.00 | 2.20 | +9.45% | |
| 1.97 | 2.01 | 1.97 | 2.01 | -0.99% | |
| 1.79 | 2.03 | 1.79 | 2.03 | +4.10% | |
| 1.85 | 1.95 | 1.85 | 1.95 | +2.09% | |
| 1.77 | 1.98 | 1.72 | 1.91 | +4.37% | |
| 1.77 | 1.83 | 1.69 | 1.83 | +6.40% | |
| 1.73 | 1.79 | 1.70 | 1.72 | -1.71% | |
| 1.80 | 1.80 | 1.65 | 1.75 | -2.78% | |
| 1.63 | 1.84 | 1.42 | 1.80 | +12.50% | |
| 1.82 | 1.82 | 1.60 | 1.60 | -12.57% | |
| 1.90 | 1.90 | 1.60 | 1.83 | -3.17% | |
| 1.94 | 1.98 | 1.83 | 1.89 | -3.57% | |
| 2.08 | 2.15 | 1.89 | 1.96 | -6.22% | |
| 2.23 | 2.25 | 2.04 | 2.09 | -5.00% | |
| 2.30 | 2.30 | 2.03 | 2.20 | +0.46% | |
| 2.09 | 2.23 | 2.09 | 2.19 | +2.34% | |
| 2.13 | 2.16 | 2.07 | 2.14 | -0.47% | |
| 2.11 | 2.18 | 2.09 | 2.15 | +3.37% | |
| 2.09 | 2.18 | 2.05 | 2.08 | +0.97% | |
| 2.14 | 2.14 | 2.01 | 2.06 | -1.44% | |
| 2.00 | 2.15 | 2.00 | 2.09 | +1.46% | |
| 2.09 | 2.14 | 2.00 | 2.06 | -3.29% | |
| 1.99 | 2.19 | 1.94 | 2.13 | +9.23% | |
| 1.95 | 2.00 | 1.93 | 1.95 | 0.00% | |
| 1.93 | 2.02 | 1.89 | 1.95 | -3.47% | |
| 2.03 | 2.03 | 1.93 | 2.02 | +1.00% | |
| 2.00 | 2.06 | 1.94 | 2.00 | -0.99% | |
| 1.94 | 2.05 | 1.94 | 2.02 | +3.59% | |
| 2.01 | 2.01 | 1.83 | 1.95 | +1.04% | |
| 2.05 | 2.18 | 1.88 | 1.93 | -8.10% | |
| 2.05 | 2.15 | 2.00 | 2.10 | +3.45% | |
| 1.93 | 2.03 | 1.92 | 2.03 | +7.98% | |
| 2.08 | 2.08 | 1.85 | 1.88 | -9.62% | |
| 2.07 | 2.10 | 2.03 | 2.08 | -3.75% | |
| 2.03 | 2.17 | 1.97 | 2.16 | +8.59% | |
| 2.03 | 2.17 | 1.99 | 1.99 | -1.97% | |
| 1.99 | 2.13 | 1.88 | 2.03 | +4.64% | |
| 2.08 | 2.14 | 1.94 | 1.94 | -7.18% | |
| 2.16 | 2.20 | 2.02 | 2.09 | 0.00% | |
| 2.07 | 2.09 | 2.00 | 2.09 | 0.00% | |
| 2.10 | 2.12 | 1.98 | 2.09 | +0.48% | |
| 2.10 | 2.13 | 2.08 | 2.08 | -0.48% | |
| 2.03 | 2.10 | 2.03 | 2.09 | +0.48% | |
| 2.09 | 2.11 | 2.07 | 2.08 | +0.97% | |
| 2.05 | 2.11 | 2.02 | 2.06 | -2.83% | |
| 2.12 | 2.15 | 2.07 | 2.12 | +2.42% | |
| 2.05 | 2.20 | 2.05 | 2.07 | -7.17% | |
| 2.22 | 2.23 | 2.19 | 2.23 | +2.29% | |
| 2.24 | 2.25 | 2.18 | 2.18 | -3.54% | |
| 2.21 | 2.29 | 2.20 | 2.26 | +3.20% | |
| 2.14 | 2.24 | 2.14 | 2.19 | +2.58% | |
| 2.22 | 2.22 | 2.13 | 2.14 | -2.51% | |
| 2.12 | 2.19 | 2.07 | 2.19 | +1.39% | |
| 2.14 | 2.18 | 2.12 | 2.16 | -0.46% | |
| 2.08 | 2.18 | 2.08 | 2.17 | +4.33% | |
| 1.90 | 2.18 | 1.90 | 2.08 | +13.66% | |
| 1.94 | 1.94 | 1.79 | 1.83 | -8.50% | |
| 2.14 | 2.16 | 2.00 | 2.00 | -7.41% | |
| 2.14 | 2.18 | 2.14 | 2.16 | +0.47% | |
| 2.13 | 2.18 | 2.11 | 2.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LANV chart for longer ranges.