Groupe Bruxelles Lambert SA (FRA:EAI)
Germany · Delayed Price · Currency is EUR 74.45
-0.25 (-0.33%)
At close: Sep 18, 2026
FRA:EAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |