Groupe Bruxelles Lambert SA (EBR:GBLB)
Belgium · Delayed Price · Currency is EUR 77.75
+0.35 (0.45%)
Oct 30, 2026, 5:35 PM CET
Groupe Bruxelles Lambert Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 77.80 | 78.05 | 77.60 | 77.75 | 77.75 | 0.45% | 105,971 |
| Oct 29, 2026 | 77.05 | 77.90 | 77.05 | 77.40 | 77.40 | 0.52% | 85,203 |
| Oct 28, 2026 | 76.25 | 77.60 | 76.15 | 77.00 | 77.00 | 0.65% | 95,153 |
| Oct 27, 2026 | 75.80 | 76.50 | 75.55 | 76.50 | 76.50 | 0.72% | 121,075 |
| Oct 26, 2026 | 76.00 | 76.75 | 75.90 | 75.95 | 75.95 | 0.20% | 92,257 |
| Oct 23, 2026 | 75.05 | 75.85 | 74.80 | 75.80 | 75.80 | 1.00% | 105,691 |
| Oct 22, 2026 | 74.55 | 75.35 | 74.05 | 75.05 | 75.05 | 0.07% | 105,234 |
| Oct 21, 2026 | 74.15 | 75.35 | 73.75 | 75.00 | 75.00 | 3.45% | 120,116 |
| Oct 20, 2026 | 71.65 | 72.50 | 71.50 | 72.50 | 72.50 | 1.12% | 105,604 |
| Oct 19, 2026 | 71.60 | 71.95 | 71.25 | 71.70 | 71.70 | -0.28% | 115,379 |
| Oct 16, 2026 | 72.00 | 72.55 | 71.90 | 71.90 | 71.90 | 0.14% | 91,227 |
| Oct 15, 2026 | 71.05 | 72.00 | 70.70 | 71.80 | 71.80 | 1.13% | 91,147 |
| Oct 14, 2026 | 70.95 | 71.00 | 70.45 | 71.00 | 71.00 | 0.42% | 116,821 |
| Oct 13, 2026 | 70.00 | 70.95 | 70.00 | 70.70 | 70.70 | 1.36% | 127,895 |
| Oct 12, 2026 | 69.10 | 69.80 | 69.10 | 69.75 | 69.75 | 1.45% | 98,302 |
| Oct 9, 2026 | 68.70 | 69.00 | 68.55 | 68.75 | 68.75 | 0.81% | 133,536 |
| Oct 8, 2026 | 68.55 | 69.10 | 67.90 | 68.20 | 68.20 | -0.51% | 146,023 |
| Oct 7, 2026 | 68.90 | 69.50 | 68.50 | 68.55 | 68.55 | -0.94% | 142,949 |
| Oct 6, 2026 | 69.05 | 69.75 | 69.05 | 69.20 | 69.20 | 0.36% | 115,273 |
| Oct 5, 2026 | 69.40 | 69.65 | 68.60 | 68.95 | 68.95 | -0.72% | 88,194 |
| Oct 2, 2026 | 70.00 | 70.25 | 69.40 | 69.45 | 69.45 | -0.14% | 92,755 |
| Oct 1, 2026 | 70.70 | 71.00 | 69.55 | 69.55 | 69.55 | -2.18% | 114,756 |
| Sep 30, 2026 | 72.55 | 72.80 | 71.10 | 71.10 | 71.10 | -1.80% | 181,225 |
| Sep 29, 2026 | 72.60 | 73.00 | 72.40 | 72.40 | 72.40 | -0.41% | 96,024 |
| Sep 28, 2026 | 73.25 | 74.00 | 72.70 | 72.70 | 72.70 | -0.68% | 75,328 |
| Sep 25, 2026 | 73.65 | 73.80 | 73.15 | 73.20 | 73.20 | - | 66,044 |
| Sep 24, 2026 | 73.45 | 73.75 | 73.20 | 73.20 | 73.20 | -0.54% | 94,170 |
| Sep 23, 2026 | 74.60 | 74.80 | 73.60 | 73.60 | 73.60 | -1.27% | 73,815 |
| Sep 22, 2026 | 74.25 | 74.95 | 74.25 | 74.55 | 74.55 | 0.20% | 64,085 |
| Sep 21, 2026 | 74.30 | 74.65 | 73.90 | 74.40 | 74.40 | 0.74% | 69,812 |
| Sep 18, 2026 | 74.55 | 74.70 | 73.85 | 73.85 | 73.85 | -1.27% | 272,002 |
| Sep 17, 2026 | 75.00 | 75.35 | 74.50 | 74.80 | 74.80 | 0.07% | 73,659 |
| Sep 16, 2026 | 74.90 | 75.35 | 74.75 | 74.75 | 74.75 | -0.20% | 75,663 |
| Sep 15, 2026 | 74.60 | 75.25 | 73.80 | 74.90 | 74.90 | 0.07% | 70,421 |
| Sep 14, 2026 | 75.00 | 75.55 | 74.75 | 74.85 | 74.85 | -0.20% | 79,046 |
| Sep 11, 2026 | 75.30 | 75.30 | 74.75 | 75.00 | 75.00 | -0.27% | 74,750 |
| Sep 10, 2026 | 74.85 | 75.75 | 74.85 | 75.20 | 75.20 | 0.20% | 98,856 |
| Sep 9, 2026 | 75.15 | 75.80 | 74.55 | 75.05 | 75.05 | -0.33% | 138,053 |
| Sep 8, 2026 | 74.00 | 75.30 | 73.85 | 75.30 | 75.30 | 1.69% | 79,590 |
| Sep 7, 2026 | 73.90 | 74.25 | 73.55 | 74.05 | 74.05 | 0.14% | 48,425 |
| Sep 4, 2026 | 74.05 | 74.35 | 73.85 | 73.95 | 73.95 | 0.20% | 63,384 |
| Sep 3, 2026 | 73.50 | 74.20 | 73.50 | 73.80 | 73.80 | 0.75% | 92,897 |
| Sep 2, 2026 | 73.35 | 73.65 | 72.85 | 73.25 | 73.25 | -0.54% | 111,095 |
| Sep 1, 2026 | 73.80 | 74.05 | 73.25 | 73.65 | 73.65 | -0.27% | 79,327 |
| Aug 31, 2026 | 74.00 | 74.08 | 73.55 | 73.85 | 73.85 | - | 276,435 |
| Aug 28, 2026 | 73.50 | 74.25 | 73.30 | 73.85 | 73.85 | 0.89% | 73,596 |
| Aug 27, 2026 | 73.35 | 73.35 | 72.80 | 73.20 | 73.20 | -0.07% | 92,203 |
| Aug 26, 2026 | 73.50 | 73.75 | 73.00 | 73.25 | 73.25 | -0.41% | 72,480 |
| Aug 25, 2026 | 73.65 | 73.80 | 73.15 | 73.55 | 73.55 | -0.14% | 74,251 |
| Aug 24, 2026 | 73.00 | 73.70 | 72.70 | 73.65 | 73.65 | 0.82% | 74,872 |