Groupe Bruxelles Lambert SA (FRA:EAI)
Germany · Delayed Price · Currency is EUR 79.95
+0.25 (0.31%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:EAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | - | -1.18% | - |
| Apr 22, 2026 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | -0.98% | - |
| Apr 21, 2026 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | 0.37% | - |
| Apr 20, 2026 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | 0.12% | - |
| Apr 17, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | -0.31% | - |
| Apr 16, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 1.18% | - |
| Apr 15, 2026 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | -0.62% | - |
| Apr 14, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 1.25% | - |
| Apr 13, 2026 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | -0.75% | - |
| Apr 10, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | -0.74% | - |
| Apr 9, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | -1.04% | - |
| Apr 8, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 4.33% | - |
| Apr 7, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 2.28% | - |
| Apr 2, 2026 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -2.85% | - |
| Apr 1, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.93% | - |
| Mar 31, 2026 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 1.52% | - |
| Mar 30, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -1.24% | - |
| Mar 27, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 0.33% | - |
| Mar 26, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 0.26% | - |
| Mar 25, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 0.66% | - |
| Mar 24, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.33% | - |
| Mar 23, 2026 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -2.27% | 30 |
| Mar 20, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -0.13% | - |
| Mar 19, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -3.20% | - |
| Mar 18, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 2.64% | - |
| Mar 17, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -2.02% | - |
| Mar 16, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 1.93% | - |
| Mar 13, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -1.02% | - |
| Mar 12, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -2.42% | - |
| Mar 11, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | -0.98% | - |
| Mar 10, 2026 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | 1.18% | - |
| Mar 9, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -2.78% | - |
| Mar 6, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 0.43% | - |
| Mar 5, 2026 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | 0.80% | - |
| Mar 4, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -1.51% | - |
| Mar 3, 2026 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | 0.12% | - |
| Mar 2, 2026 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | -2.82% | - |
| Feb 27, 2026 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | 1.43% | - |
| Feb 26, 2026 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | 0.54% | - |
| Feb 25, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -0.83% | - |
| Feb 24, 2026 | 83.65 | 84.30 | 83.65 | 84.30 | 84.30 | 0.84% | 181 |
| Feb 23, 2026 | 83.65 | 83.65 | 83.60 | 83.60 | 83.60 | -0.18% | 384 |
| Feb 20, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | -0.30% | - |
| Feb 19, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.30% | - |
| Feb 18, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 2.01% | - |
| Feb 17, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -1.02% | - |
| Feb 16, 2026 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | -0.24% | - |
| Feb 13, 2026 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | -0.54% | - |
| Feb 12, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -0.12% | - |
| Feb 11, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.42% | - |