Groupe Bruxelles Lambert SA (EBR:GBLB)
Belgium · Delayed Price · Currency is EUR 73.85
0.00 (0.00%)
Aug 31, 2026, 5:35 PM CET
Groupe Bruxelles Lambert Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 74.00 | 74.08 | 73.65 | 73.70 | - | -0.20% | 12,474 |
| 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 |
| Aug 21, 2026 | 72.15 | 73.05 | 71.90 | 73.05 | 73.05 | 1.32% | 97,408 |
| Aug 20, 2026 | 72.50 | 72.95 | 71.95 | 72.10 | 72.10 | -0.83% | 64,754 |
| Aug 19, 2026 | 72.75 | 72.95 | 72.50 | 72.70 | 72.70 | -0.14% | 61,022 |
| Aug 18, 2026 | 73.00 | 73.30 | 72.65 | 72.80 | 72.80 | -0.68% | 74,952 |
| Aug 17, 2026 | 74.65 | 74.90 | 73.15 | 73.30 | 73.30 | -2.07% | 105,242 |
| Aug 14, 2026 | 75.05 | 75.35 | 74.85 | 74.85 | 74.85 | -0.20% | 74,174 |
| Aug 13, 2026 | 75.90 | 75.98 | 75.00 | 75.00 | 75.00 | -0.99% | 68,652 |
| Aug 12, 2026 | 77.00 | 77.05 | 75.70 | 75.75 | 75.75 | -1.37% | 85,365 |
| Aug 11, 2026 | 77.60 | 77.75 | 76.80 | 76.80 | 76.80 | -1.09% | 98,889 |
| Aug 10, 2026 | 78.00 | 78.05 | 77.05 | 77.65 | 77.65 | -0.51% | 71,788 |
| Aug 7, 2026 | 78.00 | 78.65 | 78.00 | 78.05 | 78.05 | -0.19% | 62,043 |
| Aug 6, 2026 | 79.65 | 79.70 | 78.20 | 78.20 | 78.20 | -1.51% | 64,656 |
| Aug 5, 2026 | 79.55 | 79.90 | 79.20 | 79.40 | 79.40 | -0.13% | 74,372 |
| Aug 4, 2026 | 78.95 | 79.90 | 78.95 | 79.50 | 79.50 | 0.63% | 66,624 |
| Aug 3, 2026 | 78.30 | 79.85 | 77.85 | 79.00 | 79.00 | 1.09% | 78,348 |
| Jul 31, 2026 | 77.60 | 78.75 | 77.40 | 78.15 | 78.15 | -0.19% | 110,832 |
| Jul 30, 2026 | 78.45 | 79.25 | 78.10 | 78.30 | 78.30 | - | 63,937 |
| Jul 29, 2026 | 77.95 | 78.85 | 77.95 | 78.30 | 78.30 | -0.32% | 72,829 |
| Jul 28, 2026 | 77.50 | 78.55 | 77.50 | 78.55 | 78.55 | 1.03% | 88,519 |
| Jul 27, 2026 | 78.75 | 79.15 | 77.50 | 77.75 | 77.75 | -0.89% | 79,861 |
| Jul 24, 2026 | 77.95 | 78.70 | 77.95 | 78.45 | 78.45 | 0.58% | 41,081 |
| Jul 23, 2026 | 77.85 | 78.40 | 77.55 | 78.00 | 78.00 | 0.19% | 61,329 |
| Jul 22, 2026 | 77.05 | 78.75 | 77.05 | 77.85 | 77.85 | 0.84% | 69,197 |
| 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 |