Land'Or Société Anonyme (BVMT:LNDOR)
Tunisia · Delayed Price · Currency is TND 10.25
-0.25 (-2.38%)
At close: Oct 8, 2025
Land'Or Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 10.35 | 10.35 | 10.15 | 10.25 | 10.25 | -2.38% | 2,291 |
| Oct 7, 2025 | 10.40 | 10.64 | 10.40 | 10.50 | 10.50 | 0.96% | 911 |
| Oct 6, 2025 | 10.09 | 10.45 | 9.91 | 10.40 | 10.40 | 3.07% | 5,071 |
| Oct 3, 2025 | 9.90 | 10.09 | 9.90 | 10.09 | 10.09 | 0.90% | 4,190 |
| Oct 2, 2025 | 10.17 | 10.35 | 9.94 | 10.00 | 10.00 | -1.67% | 17,790 |
| Oct 1, 2025 | 9.94 | 10.20 | 9.80 | 10.17 | 10.17 | 2.31% | 15,643 |
| Sep 30, 2025 | 9.77 | 9.94 | 9.65 | 9.94 | 9.94 | - | 8,750 |
| Sep 29, 2025 | 9.80 | 9.95 | 9.80 | 9.94 | 9.94 | 0.51% | 1,033 |
| Sep 26, 2025 | 9.75 | 9.89 | 9.75 | 9.89 | 9.89 | 1.44% | 181 |
| Sep 25, 2025 | 9.90 | 9.90 | 9.75 | 9.75 | 9.75 | -0.51% | 1,892 |
| Sep 24, 2025 | 9.99 | 9.99 | 9.76 | 9.80 | 9.80 | -1.51% | 535 |
| Sep 23, 2025 | 9.95 | 10.10 | 9.80 | 9.95 | 9.95 | 1.53% | 2,699 |
| Sep 22, 2025 | 9.80 | 9.97 | 9.70 | 9.80 | 9.80 | -1.01% | 23,269 |
| Sep 19, 2025 | 9.60 | 9.90 | 9.60 | 9.90 | 9.90 | 1.96% | 4,288 |
| Sep 18, 2025 | 9.77 | 9.80 | 9.70 | 9.71 | 9.71 | -0.92% | 5,462 |
| Sep 17, 2025 | 9.81 | 10.15 | 9.78 | 9.80 | 9.80 | - | 8,363 |
| Sep 16, 2025 | 9.81 | 10.19 | 9.76 | 9.80 | 9.80 | -1.01% | 16,698 |
| Sep 15, 2025 | 9.91 | 9.91 | 9.89 | 9.90 | 9.90 | -0.50% | 6,314 |
| Sep 12, 2025 | 9.91 | 10.10 | 9.91 | 9.95 | 9.95 | -2.36% | 3,420 |
| Sep 11, 2025 | 10.34 | 10.34 | 9.91 | 10.19 | 10.19 | -1.55% | 3,731 |
| Sep 10, 2025 | 9.80 | 10.35 | 9.75 | 10.35 | 10.35 | 4.55% | 5,228 |
| Sep 9, 2025 | 9.95 | 9.95 | 9.77 | 9.90 | 9.90 | -0.50% | 2,019 |
| Sep 8, 2025 | 10.00 | 10.00 | 9.78 | 9.95 | 9.95 | -0.30% | 3,692 |
| Sep 5, 2025 | 10.00 | 10.15 | 9.92 | 9.98 | 9.98 | -0.50% | 8,957 |
| Sep 3, 2025 | 10.15 | 10.20 | 10.00 | 10.03 | 10.03 | -1.18% | 10,759 |
| Sep 2, 2025 | 10.79 | 10.79 | 10.15 | 10.15 | 10.15 | -5.93% | 44,515 |
| Sep 1, 2025 | 10.44 | 10.80 | 10.44 | 10.79 | 10.79 | 3.35% | 3,390 |
| Aug 29, 2025 | 10.26 | 10.45 | 10.26 | 10.44 | 10.44 | 1.85% | 8,326 |
| Aug 28, 2025 | 10.10 | 10.25 | 10.10 | 10.25 | 10.25 | 1.49% | 6,979 |
| Aug 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.39% | 1,280 |
| Aug 26, 2025 | 10.00 | 10.14 | 10.00 | 10.14 | 10.14 | 1.40% | 1,251 |
| Aug 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.40% | 444 |
| Aug 22, 2025 | 9.96 | 10.00 | 9.90 | 9.96 | 9.96 | -0.40% | 1,225 |
| Aug 21, 2025 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | -0.99% | 1,174 |
| Aug 20, 2025 | 10.14 | 10.14 | 10.10 | 10.10 | 10.10 | 0.20% | 389 |
| Aug 19, 2025 | 9.91 | 10.08 | 9.90 | 10.08 | 10.08 | - | 207 |
| Aug 18, 2025 | 10.00 | 10.10 | 9.92 | 10.08 | 10.08 | -0.20% | 1,235 |
| Aug 15, 2025 | 10.10 | 10.10 | 9.98 | 10.10 | 10.10 | -0.39% | 33 |
| Aug 14, 2025 | 9.98 | 10.14 | 9.98 | 10.14 | 10.14 | 1.40% | 1,006 |
| Aug 12, 2025 | 9.99 | 10.08 | 9.99 | 10.00 | 10.00 | 1.01% | 1,062 |
| Aug 11, 2025 | 10.02 | 10.02 | 9.70 | 9.90 | 9.90 | -1.30% | 4,369 |
| Aug 8, 2025 | 9.97 | 10.03 | 9.91 | 10.03 | 10.03 | 0.60% | 447 |
| Aug 7, 2025 | 9.91 | 9.97 | 9.90 | 9.97 | 9.97 | - | 1,743 |
| Aug 6, 2025 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | -0.30% | 2,497 |
| Aug 5, 2025 | 10.00 | 10.13 | 10.00 | 10.00 | 10.00 | 0.20% | 1,889 |
| Aug 4, 2025 | 10.14 | 10.14 | 9.98 | 9.98 | 9.98 | -1.58% | 1,559 |
| Aug 1, 2025 | 10.01 | 10.14 | 10.01 | 10.14 | 10.14 | - | 360 |
| Jul 31, 2025 | 10.10 | 10.14 | 10.00 | 10.14 | 10.14 | - | 215 |
| Jul 30, 2025 | 10.14 | 10.14 | 10.10 | 10.14 | 10.14 | - | 1,315 |
| Jul 29, 2025 | 10.15 | 10.15 | 9.99 | 10.14 | 10.14 | -0.10% | 4,157 |