Skip to main content
logo
Groupe Bruxelles Lambert SA (EBR:GBLB)
Belgium flag Belgium · Delayed Price · Currency is EUR
76.10
+0.65 (0.86%)
At close: Dec 30, 2025

Groupe Bruxelles Lambert Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202575.6076.2075.3576.1076.100.86%46,884
Dec 29, 202575.3075.8075.2075.4575.450.20%63,678
Dec 24, 202575.0075.3575.0075.3075.300.27%7,627
Dec 23, 202575.4075.5074.9575.1075.10-0.46%28,392
Dec 22, 202574.8075.4574.6575.4575.450.67%61,124
Dec 19, 202574.8575.0574.6574.9574.95-163,266
Dec 18, 202574.1574.9574.1574.9574.950.74%50,853
Dec 17, 202574.4574.5574.0074.4074.40-0.07%60,458
Dec 16, 202573.4074.5073.4074.4574.450.95%75,089
Dec 15, 202573.5574.4573.5073.7573.750.27%72,062
Dec 12, 202573.6074.4073.5573.5573.550.14%53,325
Dec 11, 202573.3073.7573.0573.4573.450.41%50,709
Dec 10, 202573.5073.5072.9073.1573.15-0.61%91,295
Dec 9, 202573.9574.2073.5073.6073.60-0.27%58,743
Dec 8, 202574.2574.5573.8073.8073.80-0.54%62,924
Dec 5, 202573.9074.8073.9074.2074.200.41%45,657
Dec 4, 202573.6574.2073.4573.9073.900.61%56,622
Dec 3, 202573.8074.0573.3073.4573.45-0.47%71,040
Dec 2, 202574.7574.7573.7073.8073.80-1.14%64,789
Dec 1, 202574.4075.3574.0074.6574.650.13%87,548
Nov 28, 202573.9074.7073.8074.5574.550.81%74,192
Nov 27, 202573.6574.0073.6573.9573.950.41%30,780
Nov 26, 202573.8573.9073.3573.6573.65-0.07%62,694
Nov 25, 202573.4073.9073.0573.7073.700.20%44,203
Nov 24, 202573.1073.5572.8073.5573.551.03%250,753
Nov 21, 202571.9573.0071.7572.8072.800.21%96,953
Nov 20, 202573.3573.3572.6572.6572.65-0.21%66,430
Nov 19, 202572.6573.2072.3072.8072.80-0.14%74,259
Nov 18, 202572.7573.4572.3572.9072.90-1.29%100,240
Nov 17, 202574.3074.4573.8573.8573.85-0.74%45,548
Nov 14, 202574.2074.4573.7074.4074.40-0.33%50,332
Nov 13, 202574.8575.4074.6574.6574.65-0.27%69,595
Nov 12, 202574.1575.0073.9074.8574.851.15%102,560
Nov 11, 202573.0574.0073.0574.0074.001.58%74,810
Nov 10, 202571.5572.8571.5572.8572.851.60%144,786
Nov 7, 202573.4574.0071.3071.7071.70-5.66%203,283
Nov 6, 202577.1577.1576.0076.0076.00-1.23%135,887
Nov 5, 202576.4576.9575.7076.9576.950.39%130,528
Nov 4, 202576.2076.6575.5076.6576.65-0.33%108,551
Nov 3, 202576.5076.9075.9576.9076.900.85%108,670
Oct 31, 202577.7077.7575.9576.2576.25-1.80%92,534
Oct 30, 202578.1578.1577.5577.6577.65-0.64%65,998
Oct 29, 202578.2578.6577.9578.1578.15-0.26%94,688
Oct 28, 202578.6078.6078.1578.3578.35-0.19%90,765
Oct 27, 202578.6078.7078.1578.5078.500.06%87,038
Oct 24, 202578.4078.5577.7578.4578.450.38%68,598
Oct 23, 202577.7578.1577.5078.1578.150.32%82,007
Oct 22, 202577.7078.0077.4577.9077.900.13%57,555
Oct 21, 202577.8577.8577.3577.8077.800.13%62,081
Oct 20, 202577.2077.7076.9577.7077.700.91%67,176