Groupe Bruxelles Lambert SA (FRA:EAI)
Germany · Delayed Price · Currency is EUR 76.75
-0.05 (-0.07%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:EAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 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 |
| Jun 17, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.68% | - |
| Jun 16, 2026 | 80.85 | 80.85 | 80.35 | 80.35 | 80.35 | -1.17% | 150 |
| Jun 15, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 1.56% | - |
| Jun 12, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 0.25% | - |
| Jun 11, 2026 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - | - |
| Jun 10, 2026 | 80.40 | 80.40 | 79.85 | 79.85 | 79.85 | -0.50% | 750 |
| Jun 9, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | 1.07% | - |
| Jun 8, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -2.70% | - |
| Jun 5, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.12% | - |
| Jun 4, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.45% | 300 |
| Jun 3, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -0.48% | 300 |
| Jun 2, 2026 | 82.05 | 83.10 | 82.05 | 83.10 | 83.10 | 3.04% | 300 |
| Jun 1, 2026 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - | - |
| May 29, 2026 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 0.50% | - |
| May 28, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -0.25% | - |
| May 27, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | -1.35% | - |
| May 26, 2026 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | -0.18% | - |
| May 25, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 1.11% | 250 |
| May 22, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 2.08% | - |
| May 21, 2026 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 1.15% | - |
| May 20, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 0.77% | - |
| May 19, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | 1.50% | - |
| May 18, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.39% | - |
| May 15, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -2.06% | - |
| May 14, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.84% | - |
| May 13, 2026 | 82.05 | 82.05 | 82.05 | 82.05 | 78.46 | 2.12% | - |
| May 12, 2026 | 80.35 | 80.35 | 80.35 | 80.35 | 76.84 | -0.68% | - |