Groupe Bruxelles Lambert SA (EBR:GBLB)
Belgium · Delayed Price · Currency is EUR 79.50
+0.65 (0.82%)
Apr 30, 2026, 5:35 PM CET
Groupe Bruxelles Lambert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 78.50 | 79.95 | 78.45 | 79.50 | 79.50 | 0.82% | 106,650 |
| Apr 29, 2026 | 79.50 | 79.80 | 78.83 | 78.85 | 78.85 | -1.00% | 73,101 |
| Apr 28, 2026 | 79.75 | 79.95 | 79.30 | 79.65 | 79.65 | 0.06% | 59,278 |
| Apr 27, 2026 | 79.80 | 79.85 | 79.20 | 79.60 | 79.60 | 0.06% | 56,328 |
| Apr 24, 2026 | 80.00 | 80.40 | 79.45 | 79.55 | 79.55 | -1.12% | 68,276 |
| Apr 23, 2026 | 79.95 | 80.55 | 79.80 | 80.45 | 80.45 | 0.31% | 50,733 |
| Apr 22, 2026 | 80.60 | 80.80 | 80.10 | 80.20 | 80.20 | -0.62% | 64,754 |
| Apr 21, 2026 | 81.35 | 81.70 | 80.45 | 80.70 | 80.70 | -0.92% | 58,334 |
| Apr 20, 2026 | 81.90 | 81.90 | 81.25 | 81.45 | 81.45 | -1.21% | 43,004 |
| Apr 17, 2026 | 81.25 | 82.55 | 81.20 | 82.45 | 82.45 | 1.48% | 102,217 |
| Apr 16, 2026 | 81.40 | 81.85 | 81.00 | 81.25 | 81.25 | 0.06% | 91,118 |
| Apr 15, 2026 | 80.80 | 81.20 | 80.70 | 81.20 | 81.20 | 0.50% | 80,753 |
| Apr 14, 2026 | 81.20 | 81.30 | 80.65 | 80.80 | 80.80 | 0.12% | 119,063 |
| Apr 13, 2026 | 80.55 | 81.00 | 80.20 | 80.70 | 80.70 | -0.37% | 79,499 |
| Apr 10, 2026 | 80.50 | 81.85 | 80.38 | 81.00 | 81.00 | 0.75% | 66,693 |
| Apr 9, 2026 | 81.05 | 81.50 | 79.20 | 80.40 | 80.40 | -1.35% | 99,191 |
| Apr 8, 2026 | 81.20 | 82.75 | 81.00 | 81.50 | 81.50 | 2.84% | 116,629 |
| Apr 7, 2026 | 79.10 | 79.93 | 78.75 | 79.25 | 79.25 | 0.38% | 222,056 |
| Apr 2, 2026 | 77.80 | 78.95 | 77.65 | 78.95 | 78.95 | 0.51% | 68,576 |
| Apr 1, 2026 | 79.10 | 79.45 | 78.40 | 78.55 | 78.55 | 1.03% | 66,761 |
| Mar 31, 2026 | 77.00 | 78.15 | 77.00 | 77.75 | 77.75 | 0.97% | 130,559 |
| Mar 30, 2026 | 76.10 | 77.20 | 75.80 | 77.00 | 77.00 | 1.05% | 100,082 |
| Mar 27, 2026 | 76.50 | 76.90 | 75.75 | 76.20 | 76.20 | -0.52% | 102,150 |
| Mar 26, 2026 | 76.55 | 76.75 | 75.90 | 76.60 | 76.60 | -0.39% | 85,871 |
| Mar 25, 2026 | 76.35 | 77.45 | 76.35 | 76.90 | 76.90 | 1.92% | 85,230 |
| Mar 24, 2026 | 76.00 | 76.30 | 75.20 | 75.45 | 75.45 | -0.46% | 146,739 |
| Mar 23, 2026 | 74.45 | 76.80 | 73.50 | 75.80 | 75.80 | -0.26% | 119,671 |
| Mar 20, 2026 | 78.15 | 78.15 | 75.95 | 76.00 | 76.00 | -1.68% | 232,453 |
| Mar 19, 2026 | 78.35 | 78.35 | 77.20 | 77.30 | 77.30 | -1.84% | 138,993 |
| Mar 18, 2026 | 79.40 | 79.90 | 78.75 | 78.75 | 78.75 | -0.63% | 67,338 |
| Mar 17, 2026 | 78.35 | 79.40 | 77.90 | 79.25 | 79.25 | 1.28% | 81,141 |
| Mar 16, 2026 | 79.00 | 79.10 | 78.00 | 78.25 | 78.25 | -1.14% | 74,612 |
| Mar 13, 2026 | 78.55 | 80.05 | 77.70 | 79.15 | 79.15 | 0.25% | 98,428 |
| Mar 12, 2026 | 79.65 | 79.65 | 78.65 | 78.95 | 78.95 | -0.63% | 118,865 |
| Mar 11, 2026 | 80.55 | 80.55 | 78.65 | 79.45 | 79.45 | -1.73% | 105,507 |
| Mar 10, 2026 | 81.75 | 81.75 | 80.85 | 80.85 | 80.85 | 0.56% | 146,353 |
| Mar 9, 2026 | 81.00 | 81.20 | 79.23 | 80.40 | 80.40 | -2.78% | 132,766 |
| Mar 6, 2026 | 83.20 | 83.20 | 82.00 | 82.70 | 82.70 | 0.24% | 100,461 |
| Mar 5, 2026 | 83.00 | 83.65 | 82.45 | 82.50 | 82.50 | -0.48% | 146,031 |
| Mar 4, 2026 | 82.20 | 82.90 | 81.40 | 82.90 | 82.90 | 1.04% | 105,182 |
| Mar 3, 2026 | 83.00 | 83.00 | 80.95 | 82.05 | 82.05 | -2.15% | 123,575 |
| 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 |