Groupe Bruxelles Lambert SA (EBR:GBLB)
Belgium · Delayed Price · Currency is EUR 77.45
+0.25 (0.32%)
Jul 22, 2026, 10:04 AM CET
Groupe Bruxelles Lambert Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 77.05 | 77.15 | 77.05 | 77.15 | - | -0.06% | 112 |
| Jul 21, 2026 | 77.15 | 77.25 | 76.75 | 77.20 | 77.20 | 0.13% | 60,979 |
| Jul 20, 2026 | 76.90 | 77.60 | 76.75 | 77.10 | 77.10 | 0.19% | 68,574 |
| Jul 17, 2026 | 77.70 | 78.35 | 76.95 | 76.95 | 76.95 | -1.09% | 60,546 |
| Jul 16, 2026 | 78.20 | 78.35 | 77.10 | 77.80 | 77.80 | -0.13% | 47,009 |
| Jul 15, 2026 | 78.05 | 78.20 | 77.50 | 77.90 | 77.90 | - | 54,369 |
| Jul 14, 2026 | 77.80 | 78.35 | 77.40 | 77.90 | 77.90 | 0.06% | 72,188 |
| Jul 13, 2026 | 77.50 | 78.00 | 77.50 | 77.85 | 77.85 | 0.13% | 49,229 |
| Jul 10, 2026 | 78.00 | 78.25 | 77.30 | 77.75 | 77.75 | -0.45% | 56,430 |
| Jul 9, 2026 | 78.20 | 78.40 | 77.45 | 78.10 | 78.10 | - | 49,113 |
| Jul 8, 2026 | 78.10 | 78.60 | 77.80 | 78.10 | 78.10 | -0.45% | 76,488 |
| Jul 7, 2026 | 78.70 | 78.90 | 78.40 | 78.45 | 78.45 | -0.38% | 63,670 |
| Jul 6, 2026 | 79.25 | 79.35 | 78.20 | 78.75 | 78.75 | -0.69% | 54,816 |
| Jul 3, 2026 | 79.45 | 79.48 | 78.70 | 79.30 | 79.30 | - | 43,078 |
| Jul 2, 2026 | 79.30 | 79.70 | 79.00 | 79.30 | 79.30 | -0.31% | 86,754 |
| Jul 1, 2026 | 79.60 | 79.95 | 79.05 | 79.55 | 79.55 | -0.19% | 63,766 |
| Jun 30, 2026 | 79.40 | 80.00 | 79.20 | 79.70 | 79.70 | 0.31% | 90,916 |
| Jun 29, 2026 | 78.85 | 79.50 | 78.75 | 79.45 | 79.45 | 0.63% | 93,944 |
| Jun 26, 2026 | 78.90 | 79.30 | 78.15 | 78.95 | 78.95 | -0.19% | 122,105 |
| Jun 25, 2026 | 79.55 | 79.90 | 79.10 | 79.10 | 79.10 | -0.75% | 95,501 |
| Jun 24, 2026 | 78.60 | 79.80 | 78.60 | 79.70 | 79.70 | 1.14% | 79,187 |
| Jun 23, 2026 | 78.80 | 79.40 | 78.70 | 78.80 | 78.80 | -0.94% | 88,449 |
| Jun 22, 2026 | 79.50 | 79.60 | 79.15 | 79.55 | 79.55 | 0.44% | 90,210 |
| Jun 19, 2026 | 79.40 | 79.60 | 79.05 | 79.20 | 79.20 | -0.13% | 307,970 |
| Jun 18, 2026 | 78.70 | 79.55 | 78.25 | 79.30 | 79.30 | 0.51% | 78,665 |
| Jun 17, 2026 | 78.85 | 79.15 | 78.45 | 78.90 | 78.90 | -0.44% | 380,508 |
| Jun 16, 2026 | 80.75 | 81.25 | 79.25 | 79.25 | 79.25 | -1.98% | 89,913 |
| Jun 15, 2026 | 81.05 | 81.80 | 80.60 | 80.85 | 80.85 | 0.56% | 57,418 |
| Jun 12, 2026 | 80.30 | 80.70 | 80.00 | 80.40 | 80.40 | 1.20% | 65,098 |
| Jun 11, 2026 | 80.15 | 80.65 | 79.45 | 79.45 | 79.45 | -1.12% | 82,881 |
| Jun 10, 2026 | 80.20 | 80.75 | 79.95 | 80.35 | 80.35 | - | 66,623 |
| Jun 9, 2026 | 80.60 | 81.00 | 79.75 | 80.35 | 80.35 | -0.25% | 74,061 |
| Jun 8, 2026 | 80.20 | 80.80 | 79.90 | 80.55 | 80.55 | -0.19% | 61,305 |
| Jun 5, 2026 | 81.50 | 82.05 | 80.70 | 80.70 | 80.70 | -1.41% | 75,930 |
| Jun 4, 2026 | 81.60 | 82.10 | 81.45 | 81.85 | 81.85 | 0.06% | 71,891 |
| Jun 3, 2026 | 82.90 | 82.90 | 81.80 | 81.80 | 81.80 | -1.45% | 104,185 |
| Jun 2, 2026 | 81.95 | 83.40 | 81.95 | 83.00 | 83.00 | 1.28% | 131,165 |
| Jun 1, 2026 | 80.70 | 82.10 | 80.25 | 81.95 | 81.95 | 1.30% | 89,685 |
| May 29, 2026 | 80.50 | 80.90 | 80.00 | 80.90 | 80.90 | 0.31% | 657,586 |
| May 28, 2026 | 80.85 | 80.85 | 80.05 | 80.65 | 80.65 | -0.31% | 59,695 |
| May 27, 2026 | 80.55 | 81.75 | 80.55 | 80.90 | 80.90 | 0.56% | 67,017 |
| May 26, 2026 | 81.60 | 81.65 | 80.30 | 80.45 | 80.45 | -1.83% | 78,930 |
| May 25, 2026 | 81.25 | 82.20 | 81.20 | 81.95 | 81.95 | 1.17% | 41,828 |
| 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 |