Hannibal Lease SA (BVMT:HL)
Tunisia · Delayed Price · Currency is TND 7.19
-0.31 (-4.13%)
At close: Oct 31, 2025
Hannibal Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -4.13% | 779 |
| Oct 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | 247 |
| Oct 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 510 |
| Oct 22, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1,510 |
| Oct 21, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 4 |
| Oct 20, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 134 |
| Oct 17, 2025 | 7.39 | 7.40 | 7.39 | 7.40 | 7.40 | - | 1,005 |
| Oct 16, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 1.37% | 1,100 |
| Oct 14, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | 2,350 |
| Oct 13, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 1,500 |
| Oct 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 1,019 |
| Oct 9, 2025 | 7.12 | 7.20 | 7.12 | 7.20 | 7.20 | 1.12% | 1,250 |
| Oct 2, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 42 |
| Oct 1, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 1,970 |
| Sep 26, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 407 |
| Sep 22, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 1,255 |
| Sep 19, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 858 |
| Sep 18, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 34 |
| Sep 16, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 10 |
| Sep 12, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 415 |
| Sep 10, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 2,000 |
| Sep 9, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 690 |
| Sep 8, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -4.43% | 881 |
| Sep 2, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 40 |
| Aug 29, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.92% | 3,060 |
| Aug 28, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 4.43% | 490 |
| Aug 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,333 |
| Aug 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 22 |
| Aug 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 51 |
| Aug 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,000 |
| Aug 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,000 |
| Aug 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,045 |
| Jul 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,480 |
| Jul 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.48% | 1,400 |
| Jul 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -8.47% | 700 |
| Jul 16, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 4.42% | 70 |
| Jul 9, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 2,200 |
| Jul 7, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 76 |
| Jun 24, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 4,530 |
| Jun 20, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 715 |
| Jun 17, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 200 |
| Jun 13, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 580 |
| Jun 11, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 1,000 |
| Jun 10, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 1,000 |
| Jun 9, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 4,790 |
| Jun 5, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 8,070 |
| Jun 4, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 4,650 |
| Jun 3, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 13,045 |
| Jun 2, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 18,759 |
| May 30, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 14,181 |