Land'Or Société Anonyme (BVMT:LNDOR)
Tunisia · Delayed Price · Currency is TND 14.60
+0.10 (0.69%)
At close: Nov 28, 2025
Land'Or Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 10.39 | 10.39 | 9.92 | 10.20 | 10.20 | -1.35% | 2,237 |
| Oct 23, 2025 | 10.39 | 10.39 | 10.00 | 10.34 | 10.34 | - | 198 |
| Oct 22, 2025 | 10.25 | 10.35 | 10.25 | 10.34 | 10.34 | 0.88% | 294 |
| Oct 21, 2025 | 10.19 | 10.39 | 10.10 | 10.25 | 10.25 | 0.59% | 4,316 |
| Oct 20, 2025 | 10.18 | 10.19 | 10.17 | 10.19 | 10.19 | 0.10% | 99 |
| Oct 17, 2025 | 10.19 | 10.19 | 9.95 | 10.18 | 10.18 | 2.83% | 154 |
| Oct 16, 2025 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | -2.85% | 906 |
| Oct 14, 2025 | 10.00 | 10.30 | 10.00 | 10.19 | 10.19 | 1.90% | 2,752 |
| Oct 13, 2025 | 10.28 | 10.28 | 9.81 | 10.00 | 10.00 | -2.72% | 3,512 |
| Oct 10, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.39% | 36 |
| Oct 9, 2025 | 10.10 | 10.24 | 9.93 | 10.24 | 10.24 | -0.10% | 704 |
| 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 |