Groupe Bruxelles Lambert SA (EBR:GBLB)
Belgium · Delayed Price · Currency is EUR 72.05
-1.55 (-2.11%)
Aug 1, 2025, 5:35 PM CET
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 72.50 | 73.20 | 71.95 | 72.05 | 72.05 | -2.11% | 94,789 |
| Jul 31, 2025 | 74.45 | 74.70 | 73.60 | 73.60 | 73.60 | -1.60% | 103,772 |
| Jul 30, 2025 | 76.00 | 76.00 | 74.45 | 74.80 | 74.80 | -1.51% | 112,660 |
| Jul 29, 2025 | 76.55 | 76.55 | 75.90 | 75.95 | 75.95 | -0.72% | 77,248 |
| Jul 28, 2025 | 76.70 | 77.00 | 76.45 | 76.50 | 76.50 | 0.46% | 131,081 |
| Jul 25, 2025 | 75.95 | 76.35 | 75.55 | 76.15 | 76.15 | 0.20% | 54,662 |
| Jul 24, 2025 | 76.20 | 76.20 | 75.40 | 76.00 | 76.00 | 0.60% | 85,842 |
| Jul 23, 2025 | 74.75 | 75.60 | 74.75 | 75.55 | 75.55 | 1.75% | 70,300 |
| Jul 22, 2025 | 74.45 | 74.60 | 73.90 | 74.25 | 74.25 | -0.20% | 77,866 |
| Jul 21, 2025 | 74.10 | 74.50 | 73.95 | 74.40 | 74.40 | 0.61% | 60,189 |
| Jul 18, 2025 | 74.00 | 74.25 | 73.75 | 73.95 | 73.95 | 0.14% | 63,988 |
| Jul 17, 2025 | 73.70 | 73.95 | 73.55 | 73.85 | 73.85 | 0.89% | 46,432 |
| Jul 16, 2025 | 73.35 | 73.70 | 73.20 | 73.20 | 73.20 | -0.34% | 66,088 |
| Jul 15, 2025 | 73.60 | 73.90 | 73.30 | 73.45 | 73.45 | - | 60,062 |
| Jul 14, 2025 | 73.20 | 73.60 | 73.20 | 73.45 | 73.45 | -0.54% | 44,210 |
| Jul 11, 2025 | 73.85 | 73.90 | 73.55 | 73.85 | 73.85 | -0.14% | 63,739 |
| Jul 10, 2025 | 73.30 | 74.05 | 73.30 | 73.95 | 73.95 | 1.16% | 66,306 |
| Jul 9, 2025 | 73.20 | 73.40 | 72.90 | 73.10 | 73.10 | 0.21% | 41,927 |
| Jul 8, 2025 | 73.25 | 73.25 | 72.65 | 72.95 | 72.95 | -0.07% | 44,963 |
| Jul 7, 2025 | 72.55 | 73.20 | 72.50 | 73.00 | 73.00 | 0.62% | 65,039 |
| Jul 4, 2025 | 72.65 | 72.65 | 72.20 | 72.55 | 72.55 | -0.41% | 37,789 |
| Jul 3, 2025 | 73.40 | 73.45 | 72.70 | 72.85 | 72.85 | -0.41% | 61,316 |
| Jul 2, 2025 | 73.00 | 73.40 | 72.65 | 73.15 | 73.15 | 0.69% | 126,018 |
| Jul 1, 2025 | 72.45 | 72.65 | 72.00 | 72.65 | 72.65 | 0.48% | 79,366 |
| Jun 30, 2025 | 73.35 | 73.35 | 72.30 | 72.30 | 72.30 | -0.89% | 93,747 |
| Jun 27, 2025 | 72.15 | 72.95 | 72.05 | 72.95 | 72.95 | 1.89% | 90,557 |
| Jun 26, 2025 | 71.65 | 71.90 | 71.50 | 71.60 | 71.60 | -0.07% | 99,291 |
| Jun 25, 2025 | 72.10 | 72.15 | 71.45 | 71.65 | 71.65 | -0.56% | 85,235 |
| Jun 24, 2025 | 72.00 | 72.40 | 71.80 | 72.05 | 72.05 | 1.41% | 119,786 |
| Jun 23, 2025 | 70.35 | 71.25 | 70.25 | 71.05 | 71.05 | 0.21% | 163,916 |
| Jun 20, 2025 | 71.00 | 71.30 | 70.45 | 70.90 | 70.90 | 0.21% | 556,610 |
| Jun 19, 2025 | 70.70 | 71.00 | 70.55 | 70.75 | 70.75 | -0.84% | 84,809 |
| Jun 18, 2025 | 71.75 | 71.85 | 70.80 | 71.35 | 71.35 | -0.83% | 133,740 |
| Jun 17, 2025 | 71.75 | 72.20 | 71.45 | 71.95 | 71.95 | -0.48% | 126,202 |
| Jun 16, 2025 | 72.00 | 72.75 | 71.90 | 72.30 | 72.30 | 0.42% | 147,592 |
| Jun 13, 2025 | 72.00 | 72.65 | 71.75 | 72.00 | 72.00 | -1.30% | 60,225 |
| Jun 12, 2025 | 72.80 | 73.40 | 72.35 | 72.95 | 72.95 | -0.61% | 76,477 |
| Jun 11, 2025 | 73.50 | 73.80 | 73.40 | 73.40 | 73.40 | -0.20% | 67,922 |
| Jun 10, 2025 | 72.75 | 73.60 | 72.75 | 73.55 | 73.55 | 1.10% | 67,446 |
| Jun 9, 2025 | 72.95 | 73.10 | 72.70 | 72.75 | 72.75 | -0.14% | 66,956 |
| Jun 6, 2025 | 72.40 | 72.95 | 72.20 | 72.85 | 72.85 | 0.48% | 54,453 |
| Jun 5, 2025 | 72.85 | 73.30 | 72.05 | 72.50 | 72.50 | -0.21% | 103,587 |
| Jun 4, 2025 | 73.00 | 73.30 | 72.50 | 72.65 | 72.65 | - | 117,732 |
| Jun 3, 2025 | 71.85 | 72.75 | 71.60 | 72.65 | 72.65 | 1.25% | 118,378 |
| Jun 2, 2025 | 71.70 | 71.95 | 71.25 | 71.75 | 71.75 | -0.28% | 111,472 |
| May 30, 2025 | 72.00 | 72.50 | 71.70 | 71.95 | 71.95 | -0.07% | 358,700 |
| May 29, 2025 | 72.20 | 72.20 | 71.70 | 72.00 | 72.00 | 0.28% | 64,651 |
| May 28, 2025 | 72.00 | 72.10 | 71.60 | 71.80 | 71.80 | -0.55% | 92,191 |
| May 27, 2025 | 72.05 | 72.35 | 71.80 | 72.20 | 72.20 | 0.21% | 111,635 |
| May 26, 2025 | 72.10 | 72.65 | 71.95 | 72.05 | 72.05 | 0.84% | 46,254 |