Land'Or Société Anonyme (BVMT:LNDOR)
Tunisia · Delayed Price · Currency is TND 9.90
-0.05 (-0.50%)
At close: Sep 15, 2025
Land'Or Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 10.28 | 10.28 | 10.00 | 10.15 | 10.15 | -1.26% | 476 |
| Jul 24, 2025 | 10.15 | 10.29 | 10.15 | 10.28 | 10.28 | 1.28% | 1,304 |
| Jul 23, 2025 | 10.30 | 10.30 | 10.00 | 10.15 | 10.15 | 2.53% | 8,428 |
| Jul 22, 2025 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | -3.41% | 3,012 |
| Jul 21, 2025 | 10.37 | 10.37 | 10.10 | 10.25 | 10.25 | -3.12% | 1,017 |
| Jul 18, 2025 | 10.60 | 10.60 | 10.46 | 10.58 | 10.18 | -0.19% | 2,549 |
| Jul 17, 2025 | 10.60 | 10.78 | 10.60 | 10.60 | 10.20 | 0.47% | 1,656 |
| Jul 16, 2025 | 10.45 | 10.55 | 10.45 | 10.55 | 10.15 | 0.57% | 531 |
| Jul 15, 2025 | 10.45 | 10.49 | 10.45 | 10.49 | 10.09 | 0.38% | 1,147 |
| Jul 14, 2025 | 10.49 | 10.49 | 10.45 | 10.45 | 10.06 | -0.38% | 775 |
| Jul 11, 2025 | 10.50 | 10.50 | 10.49 | 10.49 | 10.09 | -0.10% | 636 |
| Jul 10, 2025 | 10.34 | 10.50 | 10.34 | 10.50 | 10.10 | 1.55% | 4,778 |
| Jul 9, 2025 | 10.36 | 10.36 | 10.34 | 10.34 | 9.95 | -0.19% | 4,794 |
| Jul 8, 2025 | 10.35 | 10.41 | 10.35 | 10.36 | 9.97 | 0.10% | 679 |
| Jul 7, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 9.96 | -0.38% | 1,884 |
| Jul 4, 2025 | 10.41 | 10.67 | 10.30 | 10.39 | 10.00 | -0.10% | 6,741 |
| Jul 3, 2025 | 10.50 | 10.50 | 10.37 | 10.40 | 10.01 | -0.95% | 287 |