Groupe Bruxelles Lambert SA (FRA:EAI)
Germany · Delayed Price · Currency is EUR 73.55
-0.20 (-0.27%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:EAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | -0.27% | - |
| Aug 25, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 1.79% | - |
| Aug 24, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 0.63% | - |
| Aug 21, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Aug 20, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.07% | - |
| Aug 19, 2026 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | -0.34% | - |
| Aug 18, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -2.74% | - |
| Aug 17, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | -0.07% | - |
| Aug 14, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -1.12% | - |
| Aug 13, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | -2.13% | - |
| Aug 12, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.06% | - |
| Aug 11, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | -0.51% | - |
| Aug 10, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | -0.38% | - |
| Aug 7, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | -1.51% | - |
| Aug 6, 2026 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | -0.38% | - |
| Aug 5, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 0.63% | - |
| Aug 4, 2026 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | -0.44% | - |
| Aug 3, 2026 | 78.55 | 79.50 | 78.55 | 79.50 | 79.50 | 1.53% | 1,000 |
| Jul 31, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.58% | - |
| Jul 30, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | -0.32% | - |
| Jul 29, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 0.71% | - |
| Jul 28, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | -1.77% | - |
| Jul 27, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 1.67% | - |
| Jul 24, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | 0.26% | - |
| Jul 23, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 0.45% | - |
| Jul 22, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - | - |
| Jul 21, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 0.46% | - |
| Jul 20, 2026 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -0.07% | - |
| Jul 17, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -1.35% | - |
| Jul 16, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - | - |
| Jul 15, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 0.65% | - |
| Jul 14, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 0.45% | - |
| Jul 13, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.90% | 30 |
| Jul 10, 2026 | 77.80 | 77.80 | 77.70 | 77.70 | 77.70 | -1.21% | 90 |
| Jul 9, 2026 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 0.83% | - |
| Jul 8, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.32% | - |
| Jul 7, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | -1.01% | - |
| Jul 6, 2026 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 0.13% | - |
| Jul 3, 2026 | 79.40 | 79.40 | 78.95 | 78.95 | 78.95 | -0.44% | 30 |
| Jul 2, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -0.25% | - |
| Jul 1, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.13% | - |
| Jun 30, 2026 | 79.80 | 79.80 | 79.60 | 79.60 | 79.60 | 0.82% | 750 |
| Jun 29, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 0.83% | - |
| Jun 26, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -1.76% | - |
| Jun 25, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 1.34% | - |
| Jun 24, 2026 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | -0.19% | - |
| Jun 23, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -0.25% | - |
| Jun 22, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.06% | - |
| Jun 19, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | -0.57% | - |
| Jun 18, 2026 | 78.40 | 79.40 | 78.40 | 79.40 | 79.40 | 0.51% | 132 |