Loterie Nationale du Bénin Société Anonyme (BRVM:LNBB)
Ivory Coast · Delayed Price · Currency is XOF 4,435.00
-10.00 (-0.22%)
At close: Aug 29, 2025
BRVM:LNBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 4,760.00 | 4,461.29 | 4,461.29 | 4,755.00 | 4,461.29 | -0.11% | 1,549 |
| Jul 14, 2025 | 4,700.00 | 4,465.99 | 4,465.99 | 4,760.00 | 4,465.99 | 1.28% | 435 |
| Jul 11, 2025 | 4,700.00 | 4,409.69 | 4,409.69 | 4,700.00 | 4,409.69 | - | 3,725 |
| Jul 10, 2025 | 4,750.00 | 4,409.69 | 4,409.69 | 4,700.00 | 4,409.69 | -1.05% | 479 |
| Jul 9, 2025 | 4,780.00 | 4,456.60 | 4,456.60 | 4,750.00 | 4,456.60 | -0.63% | 87 |
| Jul 8, 2025 | 4,780.00 | 4,484.75 | 4,484.75 | 4,780.00 | 4,484.75 | - | 225 |
| Jul 7, 2025 | 4,780.00 | 4,484.75 | 4,484.75 | 4,780.00 | 4,484.75 | - | 487 |
| Jul 4, 2025 | 4,700.00 | 4,484.75 | 4,484.75 | 4,780.00 | 4,484.75 | 1.70% | 725 |
| Jul 3, 2025 | 4,730.00 | 4,409.69 | 4,409.69 | 4,700.00 | 4,409.69 | -0.63% | 260 |
| Jul 2, 2025 | 4,750.00 | 4,437.84 | 4,437.84 | 4,730.00 | 4,437.84 | -0.42% | 486 |
| Jul 1, 2025 | 4,780.00 | 4,456.60 | 4,456.60 | 4,750.00 | 4,456.60 | -0.63% | 103 |
| Jun 30, 2025 | 4,780.00 | 4,484.75 | 4,484.75 | 4,780.00 | 4,484.75 | - | 311 |
| Jun 27, 2025 | 4,750.00 | 4,484.75 | 4,484.75 | 4,780.00 | 4,484.75 | 0.63% | 3,644 |
| Jun 26, 2025 | 4,780.00 | 4,456.60 | 4,456.60 | 4,750.00 | 4,456.60 | -0.63% | 51 |
| Jun 25, 2025 | 4,785.00 | 4,484.75 | 4,484.75 | 4,780.00 | 4,484.75 | -0.10% | 12,185 |
| Jun 24, 2025 | 4,785.00 | 4,489.44 | 4,489.44 | 4,785.00 | 4,489.44 | - | 13,134 |