Groupe Bruxelles Lambert Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	91.00	91.00	91.00	91.00	91.00	-	298
Mar 12, 2026	91.72	91.72	91.00	91.00	91.00	-1.46%	2,130
Mar 11, 2026	92.35	92.35	92.35	92.35	92.35	-2.79%	175
Mar 10, 2026	95.00	95.00	95.00	95.00	95.00	3.61%	126
Mar 9, 2026	91.69	91.69	91.69	91.69	91.69	-8.17%	190
Feb 26, 2026	99.85	99.85	99.85	99.85	99.85	1.73%	153
Feb 25, 2026	100.00	100.00	98.15	98.15	98.15	4.13%	876
Feb 6, 2026	94.26	94.26	94.26	94.26	94.26	0.01%	159
Jan 27, 2026	92.91	94.25	92.91	94.25	94.25	-0.79%	303
Jan 26, 2026	95.00	95.00	95.00	95.00	95.00	2.74%	120
Jan 22, 2026	92.46	92.46	92.46	92.46	92.46	2.19%	130
Jan 20, 2026	90.48	90.48	90.48	90.48	90.48	1.15%	183
Jan 2, 2026	89.46	89.46	89.46	89.46	89.46	-1.81%	326
Dec 26, 2025	91.10	91.10	91.10	91.10	91.10	8.48%	153
Nov 24, 2025	83.98	83.98	83.98	83.98	83.98	-1.59%	128
Nov 13, 2025	85.33	85.33	85.33	85.33	85.33	-7.25%	300
Oct 28, 2025	92.00	92.00	92.00	92.00	92.00	0.74%	703
Oct 27, 2025	91.32	91.32	91.32	91.32	91.32	1.40%	108
Oct 10, 2025	90.06	90.06	90.06	90.06	90.06	0.83%	1,074
Oct 1, 2025	89.32	89.32	89.32	89.32	89.32	1.86%	104
Sep 24, 2025	87.69	87.69	87.69	87.69	87.69	-0.56%	1,000
Sep 22, 2025	88.18	88.18	88.18	88.18	88.18	0.86%	490