ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lanvin Group Holdings Limited Ordinary Shares (NY:LANV)

2.030 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2025 1.790 2.030 1.790 2.030 14,582 +0.08(+4.10%)
Dec 29, 2025 1.850 1.950 1.850 1.950 25,972 +0.04(+2.09%)
Dec 26, 2025 1.770 1.980 1.720 1.910 28,403 +0.08(+4.37%)
Dec 24, 2025 1.770 1.830 1.690 1.830 24,290 +0.11(+6.40%)
Dec 23, 2025 1.730 1.790 1.700 1.720 27,402 -0.03(-1.71%)
Dec 22, 2025 1.800 1.800 1.650 1.750 43,918 -0.05(-2.78%)
Dec 19, 2025 1.630 1.840 1.420 1.800 24,935 +0.20(+12.50%)
Dec 18, 2025 1.820 1.820 1.600 1.600 17,488 -0.23(-12.57%)
Dec 17, 2025 1.900 1.900 1.600 1.830 68,023 -0.06(-3.17%)
Dec 16, 2025 1.940 1.980 1.830 1.890 66,849 -0.07(-3.57%)
Dec 15, 2025 2.080 2.150 1.890 1.960 53,797 -0.13(-6.22%)
Dec 12, 2025 2.230 2.250 2.040 2.090 51,933 -0.11(-5.00%)
Dec 11, 2025 2.300 2.300 2.032 2.200 51,021 +0.01(+0.46%)
Dec 10, 2025 2.090 2.230 2.090 2.190 55,964 +0.05(+2.34%)
Dec 09, 2025 2.130 2.160 2.070 2.140 50,807 -0.01(-0.47%)
Dec 08, 2025 2.110 2.180 2.090 2.150 53,155 +0.07(+3.37%)
Dec 05, 2025 2.090 2.180 2.050 2.080 51,035 +0.02(+0.97%)
Dec 04, 2025 2.140 2.140 2.010 2.060 44,965 -0.03(-1.44%)
Dec 03, 2025 2.000 2.150 2.000 2.090 45,605 +0.03(+1.46%)
Dec 02, 2025 2.090 2.140 2.000 2.060 37,998 -0.07(-3.29%)
Dec 01, 2025 1.990 2.190 1.940 2.130 42,670 +0.18(+9.23%)
Nov 28, 2025 1.950 2.000 1.930 1.950 21,326 +0.00(+0.00%)
Nov 26, 2025 1.930 2.020 1.890 1.950 41,505 -0.07(-3.47%)
Nov 25, 2025 2.030 2.030 1.930 2.020 46,553 +0.02(+1.00%)
Nov 24, 2025 2.000 2.060 1.940 2.000 46,192 -0.02(-0.99%)
Nov 21, 2025 1.940 2.050 1.940 2.020 40,249 +0.07(+3.59%)
Nov 20, 2025 2.010 2.010 1.830 1.950 42,670 +0.02(+1.04%)
Nov 19, 2025 2.050 2.180 1.880 1.930 67,118 -0.17(-8.10%)
Nov 18, 2025 2.050 2.150 2.000 2.100 45,260 +0.07(+3.45%)
Nov 17, 2025 1.930 2.030 1.920 2.030 38,741 +0.15(+7.98%)
Nov 14, 2025 2.080 2.080 1.850 1.880 45,328 -0.20(-9.62%)
Nov 13, 2025 2.070 2.100 2.030 2.080 32,747 -0.08(-3.75%)
Nov 12, 2025 2.030 2.170 1.970 2.161 55,812 +0.17(+8.59%)
Nov 11, 2025 2.030 2.170 1.990 1.990 32,328 -0.04(-1.97%)
Nov 10, 2025 1.990 2.131 1.880 2.030 49,729 +0.09(+4.64%)
Nov 07, 2025 2.080 2.138 1.940 1.940 42,184 -0.15(-7.18%)
Nov 06, 2025 2.160 2.200 2.020 2.090 39,482 +0.00(+0.00%)
Nov 05, 2025 2.070 2.090 2.000 2.090 31,792 +0.00(+0.00%)
Nov 04, 2025 2.100 2.120 1.977 2.090 32,034 +0.01(+0.48%)
Nov 03, 2025 2.100 2.130 2.080 2.080 30,129 -0.01(-0.48%)
Oct 31, 2025 2.030 2.100 2.030 2.090 30,076 +0.01(+0.48%)
Oct 30, 2025 2.090 2.107 2.070 2.080 30,415 +0.02(+0.97%)
Oct 29, 2025 2.050 2.110 2.050 2.060 30,323 -0.06(-2.83%)
Oct 28, 2025 2.120 2.149 2.070 2.120 30,387 +0.05(+2.42%)
Oct 27, 2025 2.050 2.200 2.050 2.070 30,562 -0.16(-7.17%)
Oct 24, 2025 2.220 2.230 2.190 2.230 31,144 +0.05(+2.29%)
Oct 23, 2025 2.240 2.250 2.180 2.180 30,372 -0.08(-3.54%)
Oct 22, 2025 2.210 2.290 2.200 2.260 30,196 +0.07(+3.20%)
Oct 21, 2025 2.140 2.240 2.140 2.190 30,648 +0.06(+2.58%)
Oct 20, 2025 2.220 2.220 2.130 2.135 30,500 -0.06(-2.51%)
Oct 17, 2025 2.120 2.190 2.070 2.190 33,763 +0.03(+1.39%)
Oct 16, 2025 2.140 2.180 2.120 2.160 2,248 -0.01(-0.46%)
Oct 15, 2025 2.080 2.180 2.080 2.170 10,224 +0.09(+4.33%)
Oct 14, 2025 1.900 2.180 1.900 2.080 27,444 +0.25(+13.66%)
Oct 13, 2025 1.940 1.940 1.790 1.830 14,102 -0.17(-8.50%)
Oct 10, 2025 2.140 2.160 2.000 2.000 93,998 -0.16(-7.41%)
Oct 09, 2025 2.140 2.180 2.140 2.160 50,152 +0.01(+0.47%)
Oct 08, 2025 2.130 2.180 2.113 2.150 50,000 +0.01(+0.47%)
Oct 07, 2025 2.160 2.160 2.110 2.140 50,834 +0.00(+0.00%)
Oct 06, 2025 2.130 2.160 2.080 2.140 50,689 +0.03(+1.42%)
Oct 03, 2025 2.160 2.180 2.060 2.110 50,250 -0.01(-0.47%)
Oct 02, 2025 2.080 2.140 2.020 2.120 51,566 +0.04(+1.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.