Groupe Bruxelles Lambert SA (EBR:GBLB)
Belgium · Delayed Price · Currency is EUR 81.00
+0.90 (1.12%)
May 22, 2026, 5:39 PM CET
Groupe Bruxelles Lambert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 80.20 | 81.25 | 80.10 | 81.00 | 81.00 | 1.12% | 62,760 |
| May 21, 2026 | 79.30 | 80.40 | 79.30 | 80.10 | 80.10 | 0.88% | 92,442 |
| May 20, 2026 | 78.65 | 79.60 | 78.30 | 79.40 | 79.40 | 0.83% | 78,569 |
| May 19, 2026 | 77.90 | 79.00 | 77.80 | 78.75 | 78.75 | 1.03% | 79,714 |
| May 18, 2026 | 77.00 | 77.95 | 76.70 | 77.95 | 77.95 | 0.58% | 89,395 |
| May 15, 2026 | 77.25 | 77.65 | 76.65 | 77.50 | 77.50 | 0.06% | 89,185 |
| May 14, 2026 | 78.35 | 78.80 | 77.15 | 77.45 | 77.45 | -1.60% | 96,950 |
| May 13, 2026 | 81.60 | 82.50 | 81.30 | 82.30 | 78.71 | 0.98% | 101,760 |
| May 12, 2026 | 80.50 | 81.50 | 80.25 | 81.50 | 77.95 | 0.56% | 91,020 |
| May 11, 2026 | 81.20 | 81.55 | 80.90 | 81.05 | 77.52 | -0.12% | 71,201 |
| May 8, 2026 | 81.25 | 81.80 | 80.85 | 81.15 | 77.61 | -0.92% | 54,738 |
| May 7, 2026 | 82.15 | 82.40 | 81.55 | 81.90 | 78.33 | -0.36% | 83,298 |
| May 6, 2026 | 81.60 | 83.00 | 81.35 | 82.20 | 78.62 | 1.67% | 189,979 |
| May 5, 2026 | 80.60 | 81.15 | 80.40 | 80.85 | 77.33 | 0.31% | 92,256 |
| May 4, 2026 | 80.20 | 81.20 | 80.15 | 80.60 | 77.09 | 1.38% | 87,039 |
| Apr 30, 2026 | 78.50 | 79.95 | 78.45 | 79.50 | 76.03 | 0.82% | 106,650 |
| Apr 29, 2026 | 79.50 | 79.80 | 78.83 | 78.85 | 75.41 | -1.00% | 73,101 |
| Apr 28, 2026 | 79.75 | 79.95 | 79.30 | 79.65 | 76.18 | 0.06% | 59,278 |
| Apr 27, 2026 | 79.80 | 79.85 | 79.20 | 79.60 | 76.13 | 0.06% | 56,328 |
| Apr 24, 2026 | 80.00 | 80.40 | 79.45 | 79.55 | 76.08 | -1.12% | 68,276 |
| Apr 23, 2026 | 79.95 | 80.55 | 79.80 | 80.45 | 76.94 | 0.31% | 50,733 |
| Apr 22, 2026 | 80.60 | 80.80 | 80.10 | 80.20 | 76.70 | -0.62% | 64,754 |
| Apr 21, 2026 | 81.35 | 81.70 | 80.45 | 80.70 | 77.18 | -0.92% | 58,334 |
| Apr 20, 2026 | 81.90 | 81.90 | 81.25 | 81.45 | 77.90 | -1.21% | 43,004 |
| Apr 17, 2026 | 81.25 | 82.55 | 81.20 | 82.45 | 78.86 | 1.48% | 102,217 |
| Apr 16, 2026 | 81.40 | 81.85 | 81.00 | 81.25 | 77.71 | 0.06% | 91,118 |
| Apr 15, 2026 | 80.80 | 81.20 | 80.70 | 81.20 | 77.66 | 0.50% | 80,753 |
| Apr 14, 2026 | 81.20 | 81.30 | 80.65 | 80.80 | 77.28 | 0.12% | 119,063 |
| Apr 13, 2026 | 80.55 | 81.00 | 80.20 | 80.70 | 77.18 | -0.37% | 79,499 |
| Apr 10, 2026 | 80.50 | 81.85 | 80.38 | 81.00 | 77.47 | 0.75% | 66,693 |
| Apr 9, 2026 | 81.05 | 81.50 | 79.20 | 80.40 | 76.90 | -1.35% | 99,191 |
| Apr 8, 2026 | 81.20 | 82.75 | 81.00 | 81.50 | 77.95 | 2.84% | 116,629 |
| Apr 7, 2026 | 79.10 | 79.93 | 78.75 | 79.25 | 75.80 | 0.38% | 222,056 |
| Apr 2, 2026 | 77.80 | 78.95 | 77.65 | 78.95 | 75.51 | 0.51% | 68,576 |
| Apr 1, 2026 | 79.10 | 79.45 | 78.40 | 78.55 | 75.13 | 1.03% | 66,761 |
| Mar 31, 2026 | 77.00 | 78.15 | 77.00 | 77.75 | 74.36 | 0.97% | 130,559 |
| Mar 30, 2026 | 76.10 | 77.20 | 75.80 | 77.00 | 73.64 | 1.05% | 100,082 |
| Mar 27, 2026 | 76.50 | 76.90 | 75.75 | 76.20 | 72.88 | -0.52% | 102,150 |
| Mar 26, 2026 | 76.55 | 76.75 | 75.90 | 76.60 | 73.26 | -0.39% | 85,871 |
| Mar 25, 2026 | 76.35 | 77.45 | 76.35 | 76.90 | 73.55 | 1.92% | 85,230 |
| Mar 24, 2026 | 76.00 | 76.30 | 75.20 | 75.45 | 72.16 | -0.46% | 146,739 |
| Mar 23, 2026 | 74.45 | 76.80 | 73.50 | 75.80 | 72.50 | -0.26% | 119,671 |
| Mar 20, 2026 | 78.15 | 78.15 | 75.95 | 76.00 | 72.69 | -1.68% | 232,453 |
| Mar 19, 2026 | 78.35 | 78.35 | 77.20 | 77.30 | 73.93 | -1.84% | 138,993 |
| Mar 18, 2026 | 79.40 | 79.90 | 78.75 | 78.75 | 75.32 | -0.63% | 67,338 |
| Mar 17, 2026 | 78.35 | 79.40 | 77.90 | 79.25 | 75.80 | 1.28% | 81,141 |
| Mar 16, 2026 | 79.00 | 79.10 | 78.00 | 78.25 | 74.84 | -1.14% | 74,612 |
| Mar 13, 2026 | 78.55 | 80.05 | 77.70 | 79.15 | 75.70 | 0.25% | 98,428 |
| Mar 12, 2026 | 79.65 | 79.65 | 78.65 | 78.95 | 75.51 | -0.63% | 118,865 |
| Mar 11, 2026 | 80.55 | 80.55 | 78.65 | 79.45 | 75.99 | -1.73% | 105,507 |