Groupe Bruxelles Lambert Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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