Groupe Bruxelles Lambert SA (FRA:EAI)
Germany · Delayed Price · Currency is EUR 74.90
+0.85 (1.15%)
At close: Oct 23, 2026
FRA:EAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 1.15% | - |
| Oct 22, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -0.13% | - |
| Oct 21, 2026 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 4.22% | - |
| Oct 20, 2026 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | -0.77% | - |
| Oct 19, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -0.62% | - |
| Oct 16, 2026 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 2.78% | - |
| Oct 15, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -0.50% | - |
| Oct 14, 2026 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 1.58% | - |
| Oct 13, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 1.31% | - |
| Oct 12, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | -0.22% | - |
| Oct 9, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 0.81% | - |
| Oct 8, 2026 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | -0.51% | - |
| Oct 7, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.58% | 300 |
| Oct 6, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -0.58% | - |
| Oct 5, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -0.65% | - |
| Oct 2, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | -1.48% | - |
| Oct 1, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -2.34% | - |
| Sep 30, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Sep 29, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.55% | - |
| Sep 28, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -0.55% | - |
| Sep 25, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 0.34% | - |
| Sep 24, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | -1.81% | - |
| Sep 23, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 0.13% | - |
| Sep 22, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 0.27% | - |
| Sep 21, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -0.47% | - |
| Sep 18, 2026 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | -0.33% | - |
| Sep 17, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -0.33% | - |
| Sep 16, 2026 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 0.47% | - |
| Sep 15, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 0.07% | - |
| Sep 14, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | -0.67% | - |
| Sep 11, 2026 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 0.20% | - |
| Sep 10, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 0.13% | - |
| Sep 9, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 1.63% | - |
| Sep 8, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -0.20% | - |
| Sep 7, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 0.20% | - |
| Sep 4, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 0.68% | - |
| Sep 3, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 0.07% | - |
| Sep 2, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | -0.88% | - |
| Sep 1, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 0.20% | - |
| Aug 31, 2026 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 0.48% | - |
| Aug 28, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -0.14% | - |
| Aug 27, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -0.34% | - |
| 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% | - |