Land'Or Société Anonyme (BVMT:LNDOR)
Tunisia · Delayed Price · Currency is TND 14.65
-0.04 (-0.27%)
At close: Jan 7, 2026
Land'Or Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 14.50 | 14.69 | 14.45 | 14.69 | 14.69 | 0.27% | 3,486 |
| Jan 7, 2026 | 14.50 | 14.65 | 14.22 | 14.65 | 14.65 | -0.27% | 4,159 |
| Jan 6, 2026 | 14.59 | 14.69 | 14.32 | 14.69 | 14.69 | 0.07% | 9,112 |
| Jan 5, 2026 | 14.41 | 14.69 | 14.30 | 14.68 | 14.68 | -0.14% | 15,121 |
| Dec 31, 2025 | 14.78 | 14.79 | 14.70 | 14.70 | 14.70 | -0.61% | 2,103 |
| Dec 30, 2025 | 14.76 | 14.79 | 14.75 | 14.79 | 14.79 | 0.14% | 2,250 |
| Dec 29, 2025 | 14.78 | 14.78 | 14.63 | 14.77 | 14.77 | -0.14% | 152 |
| Dec 26, 2025 | 14.80 | 14.80 | 14.79 | 14.79 | 14.79 | -0.07% | 787 |
| Dec 25, 2025 | 14.79 | 14.80 | 14.61 | 14.80 | 14.80 | 0.14% | 31,175 |
| Dec 24, 2025 | 14.69 | 14.79 | 14.63 | 14.78 | 14.78 | 1.03% | 4,519 |
| Dec 23, 2025 | 14.74 | 14.74 | 14.60 | 14.63 | 14.63 | -0.75% | 4,223 |
| Dec 22, 2025 | 14.75 | 14.75 | 14.60 | 14.74 | 14.74 | -0.07% | 3,812 |
| Dec 19, 2025 | 14.85 | 14.85 | 14.60 | 14.75 | 14.75 | - | 2,860 |
| Dec 18, 2025 | 14.65 | 14.85 | 14.65 | 14.75 | 14.75 | 0.68% | 21,512 |
| Dec 16, 2025 | 14.70 | 14.70 | 14.50 | 14.65 | 14.65 | -0.34% | 3,443 |
| Dec 15, 2025 | 14.50 | 14.88 | 14.50 | 14.70 | 14.70 | 0.96% | 2,545 |
| Dec 12, 2025 | 14.60 | 14.60 | 14.30 | 14.56 | 14.56 | 0.14% | 445 |
| Dec 11, 2025 | 14.50 | 14.54 | 14.30 | 14.54 | 14.54 | 0.28% | 2,419 |
| Dec 10, 2025 | 14.49 | 14.55 | 14.23 | 14.50 | 14.50 | 0.42% | 12,866 |
| Dec 9, 2025 | 14.40 | 14.49 | 14.00 | 14.44 | 14.44 | -0.41% | 9,265 |
| Dec 8, 2025 | 14.33 | 14.60 | 14.22 | 14.50 | 14.50 | 1.05% | 3,250 |
| Dec 5, 2025 | 14.64 | 14.64 | 14.33 | 14.35 | 14.35 | -2.05% | 10,273 |
| Dec 4, 2025 | 14.37 | 14.69 | 14.21 | 14.65 | 14.65 | 1.10% | 5,017 |
| Dec 3, 2025 | 14.39 | 14.50 | 14.37 | 14.49 | 14.49 | -2.03% | 12,772 |
| Dec 2, 2025 | 14.89 | 14.89 | 14.36 | 14.79 | 14.79 | 1.30% | 3,671 |
| Dec 1, 2025 | 14.70 | 14.70 | 14.39 | 14.60 | 14.60 | - | 7,708 |
| Nov 28, 2025 | 14.65 | 14.90 | 14.50 | 14.60 | 14.60 | 0.69% | 11,420 |
| Nov 27, 2025 | 14.79 | 14.79 | 14.36 | 14.50 | 14.50 | -1.09% | 11,591 |
| Nov 26, 2025 | 14.96 | 14.96 | 14.65 | 14.66 | 14.66 | -2.14% | 9,801 |
| Nov 25, 2025 | 14.70 | 15.00 | 14.70 | 14.98 | 14.98 | 1.15% | 8,359 |
| Nov 24, 2025 | 14.97 | 15.00 | 14.81 | 14.81 | 14.81 | -1.07% | 13,864 |
| Nov 21, 2025 | 14.50 | 15.10 | 14.50 | 14.97 | 14.97 | 3.24% | 65,961 |
| Nov 20, 2025 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 2.11% | 102,277 |
| Nov 19, 2025 | 13.70 | 14.20 | 13.70 | 14.20 | 14.20 | 3.65% | 56,536 |
| Nov 18, 2025 | 13.35 | 13.80 | 13.30 | 13.70 | 13.70 | 1.71% | 26,419 |
| Nov 17, 2025 | 13.21 | 13.47 | 13.02 | 13.47 | 13.47 | 0.15% | 6,669 |
| Nov 14, 2025 | 13.00 | 13.47 | 13.00 | 13.45 | 13.45 | 1.13% | 26,379 |
| Nov 13, 2025 | 13.12 | 13.35 | 12.80 | 13.30 | 13.30 | -0.60% | 67,681 |
| Nov 12, 2025 | 13.35 | 13.45 | 13.15 | 13.38 | 13.38 | -0.15% | 11,703 |
| Nov 11, 2025 | 13.48 | 13.48 | 13.40 | 13.40 | 13.40 | -0.37% | 15,540 |
| Nov 10, 2025 | 12.90 | 13.50 | 12.90 | 13.45 | 13.45 | 3.46% | 26,559 |
| Nov 7, 2025 | 12.34 | 13.00 | 12.34 | 13.00 | 13.00 | 5.35% | 67,813 |
| Nov 6, 2025 | 11.78 | 12.34 | 11.78 | 12.34 | 12.34 | 4.66% | 16,600 |
| Nov 5, 2025 | 11.84 | 11.84 | 11.50 | 11.79 | 11.79 | -0.42% | 37,813 |
| Nov 4, 2025 | 11.49 | 11.84 | 11.41 | 11.84 | 11.84 | 3.05% | 75,845 |
| Nov 3, 2025 | 10.85 | 11.49 | 10.85 | 11.49 | 11.49 | 6.00% | 19,577 |
| Oct 31, 2025 | 10.23 | 10.84 | 10.18 | 10.84 | 10.84 | 5.96% | 177,733 |
| Oct 30, 2025 | 10.10 | 10.24 | 9.80 | 10.23 | 10.23 | -0.68% | 56,894 |
| Oct 29, 2025 | 10.01 | 10.30 | 10.01 | 10.30 | 10.30 | -0.87% | 715 |
| Oct 27, 2025 | 10.39 | 10.40 | 10.39 | 10.39 | 10.39 | 1.86% | 631 |