Land'Or Société Anonyme (BVMT:LNDOR)
Tunisia · Delayed Price · Currency is TND 13.00
+0.66 (5.35%)
At close: Nov 7, 2025
Land'Or Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |