Skip to main content
Land'Or Société Anonyme (BVMT:LNDOR)
Tunisia flag Tunisia · Delayed Price · Currency is TND
14.35
-0.30 (-2.05%)
At close: Dec 5, 2025

Land'Or Société Anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.6414.6414.3314.3514.35-2.05%10,273
Dec 4, 202514.3714.6914.2114.6514.651.10%5,017
Dec 3, 202514.3914.5014.3714.4914.49-2.03%12,772
Dec 2, 202514.8914.8914.3614.7914.791.30%3,671
Dec 1, 202514.7014.7014.3914.6014.60-7,708
Nov 28, 202514.6514.9014.5014.6014.600.69%11,420
Nov 27, 202514.7914.7914.3614.5014.50-1.09%11,591
Nov 26, 202514.9614.9614.6514.6614.66-2.14%9,801
Nov 25, 202514.7015.0014.7014.9814.981.15%8,359
Nov 24, 202514.9715.0014.8114.8114.81-1.07%13,864
Nov 21, 202514.5015.1014.5014.9714.973.24%65,961
Nov 20, 202514.2014.5014.2014.5014.502.11%102,277
Nov 19, 202513.7014.2013.7014.2014.203.65%56,536
Nov 18, 202513.3513.8013.3013.7013.701.71%26,419
Nov 17, 202513.2113.4713.0213.4713.470.15%6,669
Nov 14, 202513.0013.4713.0013.4513.451.13%26,379
Nov 13, 202513.1213.3512.8013.3013.30-0.60%67,681
Nov 12, 202513.3513.4513.1513.3813.38-0.15%11,703
Nov 11, 202513.4813.4813.4013.4013.40-0.37%15,540
Nov 10, 202512.9013.5012.9013.4513.453.46%26,559
Nov 7, 202512.3413.0012.3413.0013.005.35%67,813
Nov 6, 202511.7812.3411.7812.3412.344.66%16,600
Nov 5, 202511.8411.8411.5011.7911.79-0.42%37,813
Nov 4, 202511.4911.8411.4111.8411.843.05%75,845
Nov 3, 202510.8511.4910.8511.4911.496.00%19,577
Oct 31, 202510.2310.8410.1810.8410.845.96%177,733
Oct 30, 202510.1010.249.8010.2310.23-0.68%56,894
Oct 29, 202510.0110.3010.0110.3010.30-0.87%715
Oct 27, 202510.3910.4010.3910.3910.391.86%631
Oct 24, 202510.3910.399.9210.2010.20-1.35%2,237
Oct 23, 202510.3910.3910.0010.3410.34-198
Oct 22, 202510.2510.3510.2510.3410.340.88%294
Oct 21, 202510.1910.3910.1010.2510.250.59%4,316
Oct 20, 202510.1810.1910.1710.1910.190.10%99
Oct 17, 202510.1910.199.9510.1810.182.83%154
Oct 16, 202510.2010.209.909.909.90-2.85%906
Oct 14, 202510.0010.3010.0010.1910.191.90%2,752
Oct 13, 202510.2810.289.8110.0010.00-2.72%3,512
Oct 10, 202510.2810.2810.2810.2810.280.39%36
Oct 9, 202510.1010.249.9310.2410.24-0.10%704
Oct 8, 202510.3510.3510.1510.2510.25-2.38%2,291
Oct 7, 202510.4010.6410.4010.5010.500.96%911
Oct 6, 202510.0910.459.9110.4010.403.07%5,071
Oct 3, 20259.9010.099.9010.0910.090.90%4,190
Oct 2, 202510.1710.359.9410.0010.00-1.67%17,790
Oct 1, 20259.9410.209.8010.1710.172.31%15,643
Sep 30, 20259.779.949.659.949.94-8,750
Sep 29, 20259.809.959.809.949.940.51%1,033
Sep 26, 20259.759.899.759.899.891.44%181
Sep 25, 20259.909.909.759.759.75-0.51%1,892
Sep 24, 20259.999.999.769.809.80-1.51%535
Sep 23, 20259.9510.109.809.959.951.53%2,699
Sep 22, 20259.809.979.709.809.80-1.01%23,269
Sep 19, 20259.609.909.609.909.901.96%4,288
Sep 18, 20259.779.809.709.719.71-0.92%5,462
Sep 17, 20259.8110.159.789.809.80-8,363
Sep 16, 20259.8110.199.769.809.80-1.01%16,698
Sep 15, 20259.919.919.899.909.90-0.50%6,314
Sep 12, 20259.9110.109.919.959.95-2.36%3,420
Sep 11, 202510.3410.349.9110.1910.19-1.55%3,731
Sep 10, 20259.8010.359.7510.3510.354.55%5,228
Sep 9, 20259.959.959.779.909.90-0.50%2,019
Sep 8, 202510.0010.009.789.959.95-0.30%3,692
Sep 5, 202510.0010.159.929.989.98-0.50%8,957
Sep 3, 202510.1510.2010.0010.0310.03-1.18%10,759
Sep 2, 202510.7910.7910.1510.1510.15-5.93%44,515
Sep 1, 202510.4410.8010.4410.7910.793.35%3,390
Aug 29, 202510.2610.4510.2610.4410.441.85%8,326
Aug 28, 202510.1010.2510.1010.2510.251.49%6,979
Aug 27, 202510.1010.1010.1010.1010.10-0.39%1,280
Aug 26, 202510.0010.1410.0010.1410.141.40%1,251
Aug 25, 202510.0010.0010.0010.0010.000.40%444
Aug 22, 20259.9610.009.909.969.96-0.40%1,225
Aug 21, 202510.1010.109.9510.0010.00-0.99%1,174
Aug 20, 202510.1410.1410.1010.1010.100.20%389
Aug 19, 20259.9110.089.9010.0810.08-207
Aug 18, 202510.0010.109.9210.0810.08-0.20%1,235
Aug 15, 202510.1010.109.9810.1010.10-0.39%33
Aug 14, 20259.9810.149.9810.1410.141.40%1,006
Aug 12, 20259.9910.089.9910.0010.001.01%1,062
Aug 11, 202510.0210.029.709.909.90-1.30%4,369
Aug 8, 20259.9710.039.9110.0310.030.60%447
Aug 7, 20259.919.979.909.979.97-1,743
Aug 6, 202510.0010.009.979.979.97-0.30%2,497
Aug 5, 202510.0010.1310.0010.0010.000.20%1,889
Aug 4, 202510.1410.149.989.989.98-1.58%1,559
Aug 1, 202510.0110.1410.0110.1410.14-360
Jul 31, 202510.1010.1410.0010.1410.14-215
Jul 30, 202510.1410.1410.1010.1410.14-1,315
Jul 29, 202510.1510.159.9910.1410.14-0.10%4,157
Jul 28, 202510.2810.2810.0010.1510.15-1.26%476
Jul 24, 202510.1510.2910.1510.2810.281.28%1,304
Jul 23, 202510.3010.3010.0010.1510.152.53%8,428
Jul 22, 202510.2010.209.909.909.90-3.41%3,012
Jul 21, 202510.3710.3710.1010.2510.25-3.12%1,017
Jul 18, 202510.6010.6010.4610.5810.18-0.19%2,549
Jul 17, 202510.6010.7810.6010.6010.200.47%1,656
Jul 16, 202510.4510.5510.4510.5510.150.57%531
Jul 15, 202510.4510.4910.4510.4910.090.38%1,147
Jul 14, 202510.4910.4910.4510.4510.05-0.38%775