Groupe Bruxelles Lambert SA (VIE:GBLB)
Austria · Delayed Price · Currency is EUR 77.90
+0.15 (0.19%)
At close: Oct 23, 2025
Groupe Bruxelles Lambert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 77.90 | 77.90 | 77.70 | 77.90 | 77.90 | 0.19% | - |
| Oct 22, 2025 | 77.70 | 77.75 | 77.60 | 77.75 | 77.75 | 0.26% | - |
| Oct 21, 2025 | 77.75 | 77.75 | 77.40 | 77.55 | 77.55 | 0.13% | - |
| Oct 20, 2025 | 77.40 | 77.45 | 77.05 | 77.45 | 77.45 | 0.39% | - |
| Oct 17, 2025 | 77.20 | 77.20 | 76.40 | 77.15 | 77.15 | -0.58% | - |
| Oct 16, 2025 | 77.85 | 77.95 | 77.60 | 77.60 | 77.60 | 0.06% | - |
| Oct 15, 2025 | 77.75 | 77.75 | 77.20 | 77.55 | 77.55 | 0.45% | - |
| Oct 14, 2025 | 77.35 | 77.45 | 77.10 | 77.20 | 77.20 | -0.32% | - |
| Oct 13, 2025 | 77.60 | 77.90 | 77.45 | 77.45 | 77.45 | -1.27% | - |
| Oct 10, 2025 | 78.05 | 78.45 | 78.05 | 78.45 | 78.45 | 0.51% | - |
| Oct 9, 2025 | 78.15 | 78.35 | 78.05 | 78.05 | 78.05 | 0.45% | - |
| Oct 8, 2025 | 77.45 | 77.85 | 77.45 | 77.70 | 77.70 | 0.65% | - |
| Oct 7, 2025 | 77.15 | 77.25 | 77.00 | 77.20 | 77.20 | 0.13% | - |
| Oct 6, 2025 | 77.40 | 77.40 | 76.60 | 77.10 | 77.10 | 0.06% | - |
| Oct 3, 2025 | 77.35 | 77.40 | 77.05 | 77.05 | 77.05 | 0.20% | - |
| Oct 2, 2025 | 76.90 | 77.25 | 76.90 | 76.90 | 76.90 | 0.26% | - |
| Oct 1, 2025 | 75.95 | 76.70 | 75.95 | 76.70 | 76.70 | 0.72% | - |
| Sep 30, 2025 | 75.90 | 76.15 | 75.90 | 76.15 | 76.15 | -1.17% | - |
| Sep 29, 2025 | 75.45 | 77.05 | 75.45 | 77.05 | 77.05 | 2.53% | - |
| Sep 26, 2025 | 75.00 | 75.15 | 74.95 | 75.15 | 75.15 | 0.54% | - |
| Sep 25, 2025 | 74.90 | 74.95 | 74.75 | 74.75 | 74.75 | - | - |
| Sep 24, 2025 | 74.25 | 74.75 | 74.25 | 74.75 | 74.75 | -0.47% | - |
| Sep 23, 2025 | 75.30 | 75.30 | 75.00 | 75.10 | 75.10 | 0.07% | - |
| Sep 22, 2025 | 75.10 | 75.15 | 75.00 | 75.05 | 75.05 | 0.07% | - |
| Sep 19, 2025 | 75.00 | 75.30 | 74.90 | 75.00 | 75.00 | 0.07% | - |
| Sep 18, 2025 | 75.15 | 75.15 | 74.60 | 74.95 | 74.95 | 0.40% | - |
| Sep 17, 2025 | 74.60 | 74.65 | 74.40 | 74.65 | 74.65 | 0.34% | - |
| Sep 16, 2025 | 75.05 | 75.05 | 74.40 | 74.40 | 74.40 | -1.52% | - |
| Sep 15, 2025 | 76.15 | 76.30 | 75.55 | 75.55 | 75.55 | -0.72% | - |
| Sep 12, 2025 | 76.15 | 76.25 | 75.85 | 76.10 | 76.10 | 0.13% | - |
| Sep 11, 2025 | 75.60 | 76.00 | 75.60 | 76.00 | 76.00 | 0.53% | - |
| Sep 10, 2025 | 76.10 | 76.10 | 75.60 | 75.60 | 75.60 | -0.26% | - |
| Sep 9, 2025 | 75.95 | 76.05 | 75.80 | 75.80 | 75.80 | -0.07% | - |
| Sep 8, 2025 | 75.95 | 75.95 | 75.70 | 75.85 | 75.85 | - | - |
| Sep 5, 2025 | 75.60 | 75.85 | 75.55 | 75.85 | 75.85 | 0.66% | - |
| Sep 4, 2025 | 75.20 | 75.65 | 75.20 | 75.35 | 75.35 | 0.60% | - |
| Sep 3, 2025 | 74.75 | 75.00 | 74.75 | 74.90 | 74.90 | 0.74% | - |
| Sep 2, 2025 | 75.60 | 75.60 | 74.35 | 74.35 | 74.35 | -1.52% | - |
| Sep 1, 2025 | 75.25 | 75.55 | 75.25 | 75.50 | 75.50 | - | - |
| Aug 29, 2025 | 76.05 | 76.05 | 75.20 | 75.50 | 75.50 | -0.66% | - |
| Aug 28, 2025 | 76.60 | 76.60 | 75.70 | 76.00 | 76.00 | 0.73% | - |
| Aug 27, 2025 | 76.35 | 76.35 | 75.45 | 75.45 | 75.45 | -0.72% | - |
| Aug 26, 2025 | 75.90 | 76.00 | 75.55 | 76.00 | 76.00 | -0.98% | - |
| Aug 25, 2025 | 76.65 | 76.75 | 76.55 | 76.75 | 76.75 | 0.46% | - |
| Aug 22, 2025 | 75.80 | 76.40 | 75.80 | 76.40 | 76.40 | 0.79% | - |
| Aug 21, 2025 | 76.05 | 76.05 | 75.70 | 75.80 | 75.80 | -0.20% | - |
| Aug 20, 2025 | 76.10 | 76.10 | 75.95 | 75.95 | 75.95 | 0.33% | - |
| Aug 19, 2025 | 75.35 | 75.70 | 75.35 | 75.70 | 75.70 | 0.93% | - |
| Aug 18, 2025 | 75.40 | 75.40 | 75.00 | 75.00 | 75.00 | -0.92% | - |
| Aug 15, 2025 | 75.60 | 75.70 | 75.60 | 75.70 | 75.70 | 0.66% | - |