Loterie Nationale du Bénin Société Anonyme (BRVM:LNBB)
Ivory Coast · Delayed Price · Currency is XOF 4,300.00
+5.00 (0.12%)
At close: Sep 24, 2025
BRVM:LNBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4,300.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 1.16% | 1,094 |
| Sep 25, 2025 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | - | 3,242 |
| Sep 24, 2025 | 4,295.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.12% | 460 |
| Sep 23, 2025 | 4,360.00 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | -1.49% | 4,682 |
| Sep 22, 2025 | 4,390.00 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | -0.68% | 721 |
| Sep 19, 2025 | 4,305.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 1.97% | 3,258 |
| Sep 18, 2025 | 4,200.00 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 2.50% | 1,605 |
| Sep 17, 2025 | 4,005.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4.87% | 3,611 |
| Sep 16, 2025 | 4,150.00 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | -3.49% | 8,130 |
| Sep 15, 2025 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | - | 413 |
| Sep 12, 2025 | 4,250.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | -2.35% | 1,520 |
| Sep 11, 2025 | 4,285.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | -0.82% | 289 |
| Sep 10, 2025 | 4,300.00 | 4,285.00 | 4,285.00 | 4,285.00 | 4,285.00 | -0.35% | 9,362 |
| Sep 9, 2025 | 4,320.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | -0.46% | 7,290 |
| Sep 8, 2025 | 4,300.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.47% | 3,128 |
| Sep 5, 2025 | 4,340.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | -0.92% | 1,880 |
| Sep 3, 2025 | 4,400.00 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | -1.36% | 177 |
| Sep 2, 2025 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 3,223 |
| Sep 1, 2025 | 4,435.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | -0.79% | 8,487 |
| Aug 29, 2025 | 4,445.00 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | -0.22% | 346 |
| Aug 28, 2025 | 4,490.00 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | -1.00% | 121 |
| Aug 27, 2025 | 4,500.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | -0.22% | 239 |
| Aug 26, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 188 |
| Aug 25, 2025 | 4,490.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.22% | 1,396 |
| Aug 22, 2025 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | - | 68 |
| Aug 21, 2025 | 4,500.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | -0.22% | 168 |
| Aug 20, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 3,096 |
| Aug 19, 2025 | 4,525.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | -0.55% | 1,194 |
| Aug 18, 2025 | 4,565.00 | 4,525.00 | 4,525.00 | 4,525.00 | 4,525.00 | -0.88% | 128 |
| Aug 14, 2025 | 4,575.00 | 4,565.00 | 4,565.00 | 4,565.00 | 4,565.00 | -0.22% | 1,023 |
| Aug 13, 2025 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | - | 318 |
| Aug 12, 2025 | 4,550.00 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 0.55% | 1,240 |
| Aug 11, 2025 | 4,595.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | -0.98% | 77 |
| Aug 8, 2025 | 4,595.00 | 4,595.00 | 4,595.00 | 4,595.00 | 4,595.00 | - | 2,393 |
| Aug 6, 2025 | 4,340.00 | 4,595.00 | 4,595.00 | 4,595.00 | 4,595.00 | 5.88% | 1,917 |
| Aug 5, 2025 | 4,690.00 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | -7.46% | 761 |
| Aug 4, 2025 | 4,700.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | -0.21% | 328 |
| Aug 1, 2025 | 4,600.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 2.17% | 1,958 |
| Jul 31, 2025 | 4,695.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.02% | 2,359 |
| Jul 30, 2025 | 4,700.00 | 4,695.00 | 4,695.00 | 4,695.00 | 4,695.00 | -0.11% | 602 |
| Jul 29, 2025 | 4,695.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0.11% | 1,304 |
| Jul 28, 2025 | 4,700.00 | 4,405.00 | 4,405.00 | 4,695.00 | 4,405.00 | -0.11% | 266 |
| Jul 25, 2025 | 4,500.00 | 4,409.69 | 4,409.69 | 4,700.00 | 4,409.69 | 4.44% | 5,100 |
| Jul 24, 2025 | 4,700.00 | 4,222.05 | 4,222.05 | 4,500.00 | 4,222.05 | -4.26% | 85 |
| Jul 23, 2025 | 4,740.00 | 4,409.69 | 4,409.69 | 4,700.00 | 4,409.69 | -0.84% | 269 |
| Jul 22, 2025 | 4,745.00 | 4,447.22 | 4,447.22 | 4,740.00 | 4,447.22 | -0.11% | 737 |
| Jul 21, 2025 | 4,740.00 | 4,451.91 | 4,451.91 | 4,745.00 | 4,451.91 | 0.11% | 2,221 |
| Jul 18, 2025 | 4,745.00 | 4,447.22 | 4,447.22 | 4,740.00 | 4,447.22 | -0.11% | 1,641 |
| Jul 17, 2025 | 4,750.00 | 4,451.91 | 4,451.91 | 4,745.00 | 4,451.91 | -0.11% | 5,932 |
| Jul 16, 2025 | 4,755.00 | 4,456.60 | 4,456.60 | 4,750.00 | 4,456.60 | -0.11% | 165 |