Groupe Bruxelles Lambert SA (EBR:GBLB)
Belgium · Delayed Price · Currency is EUR 83.85
-1.20 (-1.41%)
At close: Mar 2, 2026
Groupe Bruxelles Lambert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 83.40 | 84.15 | 82.50 | 83.85 | 83.85 | -1.41% | 86,571 |
| Feb 27, 2026 | 85.15 | 85.65 | 84.78 | 85.05 | 85.05 | -0.35% | 159,131 |
| Feb 26, 2026 | 84.40 | 85.35 | 83.70 | 85.35 | 85.35 | 1.31% | 157,176 |
| Feb 25, 2026 | 84.10 | 84.90 | 84.10 | 84.25 | 84.25 | 0.24% | 95,585 |
| Feb 24, 2026 | 83.55 | 84.45 | 83.40 | 84.05 | 84.05 | 0.36% | 118,027 |
| Feb 23, 2026 | 84.30 | 84.30 | 83.30 | 83.75 | 83.75 | -0.53% | 87,741 |
| Feb 20, 2026 | 83.75 | 84.20 | 83.40 | 84.20 | 84.20 | 0.48% | 84,792 |
| Feb 19, 2026 | 84.20 | 84.50 | 83.70 | 83.80 | 83.80 | -0.53% | 94,394 |
| Feb 18, 2026 | 83.75 | 84.30 | 83.70 | 84.25 | 84.25 | 0.54% | 87,535 |
| Feb 17, 2026 | 82.60 | 83.80 | 82.60 | 83.80 | 83.80 | 1.45% | 69,565 |
| Feb 16, 2026 | 83.30 | 83.40 | 82.60 | 82.60 | 82.60 | -0.48% | 35,573 |
| Feb 13, 2026 | 82.75 | 83.00 | 82.35 | 83.00 | 83.00 | -0.36% | 90,918 |
| Feb 12, 2026 | 83.35 | 83.70 | 82.80 | 83.30 | 83.30 | 0.06% | 102,687 |
| Feb 11, 2026 | 83.85 | 83.85 | 82.90 | 83.25 | 83.25 | -0.77% | 90,505 |
| Feb 10, 2026 | 83.70 | 83.90 | 83.05 | 83.90 | 83.90 | 0.36% | 83,311 |
| Feb 9, 2026 | 81.05 | 83.60 | 81.05 | 83.60 | 83.60 | 3.47% | 122,456 |
| Feb 6, 2026 | 80.55 | 81.25 | 80.25 | 80.80 | 80.80 | - | 70,394 |
| Feb 5, 2026 | 81.70 | 81.85 | 80.60 | 80.80 | 80.80 | -0.98% | 123,579 |
| Feb 4, 2026 | 81.70 | 82.25 | 80.85 | 81.60 | 81.60 | 0.18% | 159,116 |
| Feb 3, 2026 | 81.25 | 81.45 | 80.65 | 81.45 | 81.45 | 0.80% | 122,540 |
| Feb 2, 2026 | 79.55 | 80.80 | 79.20 | 80.80 | 80.80 | 1.13% | 83,533 |
| Jan 30, 2026 | 80.00 | 80.10 | 79.55 | 79.90 | 79.90 | -0.31% | 90,288 |
| Jan 29, 2026 | 79.85 | 80.85 | 79.80 | 80.15 | 80.15 | 0.82% | 77,326 |
| Jan 28, 2026 | 79.00 | 79.50 | 78.90 | 79.50 | 79.50 | 0.57% | 58,380 |
| Jan 27, 2026 | 79.60 | 80.00 | 79.05 | 79.05 | 79.05 | -0.57% | 137,507 |
| Jan 26, 2026 | 80.10 | 80.40 | 79.40 | 79.50 | 79.50 | -0.69% | 66,718 |
| Jan 23, 2026 | 80.30 | 80.30 | 79.65 | 80.05 | 80.05 | -0.37% | 50,644 |
| Jan 22, 2026 | 80.05 | 80.70 | 80.00 | 80.35 | 80.35 | 1.64% | 79,100 |
| Jan 21, 2026 | 78.00 | 79.25 | 77.80 | 79.05 | 79.05 | 0.96% | 56,158 |
| Jan 20, 2026 | 78.10 | 78.40 | 77.70 | 78.30 | 78.30 | -0.45% | 74,154 |
| Jan 19, 2026 | 79.05 | 79.15 | 78.50 | 78.65 | 78.65 | -1.99% | 47,523 |
| Jan 16, 2026 | 80.60 | 80.80 | 80.10 | 80.25 | 80.25 | -0.37% | 55,972 |
| Jan 15, 2026 | 80.20 | 81.15 | 80.15 | 80.55 | 80.55 | 0.44% | 80,779 |
| Jan 14, 2026 | 79.30 | 80.35 | 79.30 | 80.20 | 80.20 | 1.97% | 137,984 |
| Jan 13, 2026 | 78.35 | 79.40 | 77.55 | 78.65 | 78.65 | 1.48% | 75,397 |
| Jan 12, 2026 | 79.15 | 79.15 | 77.40 | 77.50 | 77.50 | -2.21% | 60,980 |
| Jan 9, 2026 | 78.30 | 79.25 | 78.25 | 79.25 | 79.25 | 1.21% | 68,036 |
| Jan 8, 2026 | 77.90 | 78.40 | 77.70 | 78.30 | 78.30 | 0.38% | 89,416 |
| Jan 7, 2026 | 77.35 | 78.10 | 77.30 | 78.00 | 78.00 | 0.97% | 97,047 |
| Jan 6, 2026 | 77.80 | 77.80 | 77.00 | 77.25 | 77.25 | -0.45% | 57,011 |
| Jan 5, 2026 | 76.90 | 77.70 | 76.35 | 77.60 | 77.60 | 1.77% | 81,023 |
| Jan 2, 2026 | 75.80 | 76.45 | 75.80 | 76.25 | 76.25 | 0.39% | 26,762 |
| Dec 31, 2025 | 75.85 | 75.95 | 75.50 | 75.95 | 75.95 | -0.20% | 26,642 |
| Dec 30, 2025 | 75.60 | 76.20 | 75.35 | 76.10 | 76.10 | 0.86% | 46,884 |
| Dec 29, 2025 | 75.30 | 75.80 | 75.20 | 75.45 | 75.45 | 0.20% | 63,678 |
| Dec 24, 2025 | 75.00 | 75.35 | 75.00 | 75.30 | 75.30 | 0.27% | 7,627 |
| Dec 23, 2025 | 75.40 | 75.50 | 74.95 | 75.10 | 75.10 | -0.46% | 28,392 |
| Dec 22, 2025 | 74.80 | 75.45 | 74.65 | 75.45 | 75.45 | 0.67% | 61,124 |
| Dec 19, 2025 | 74.85 | 75.05 | 74.65 | 74.95 | 74.95 | - | 163,266 |
| Dec 18, 2025 | 74.15 | 74.95 | 74.15 | 74.95 | 74.95 | 0.74% | 50,853 |