Groupe Bruxelles Lambert SA (VIE:GBLB)
Austria · Delayed Price · Currency is EUR 72.90
+0.25 (0.34%)
At close: Aug 5, 2025, 5:30 PM CET
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 72.70 | 73.00 | 72.70 | 72.90 | - | 0.34% | - |
| Aug 4, 2025 | 72.30 | 72.65 | 72.30 | 72.65 | - | 0.41% | - |
| Aug 1, 2025 | 72.85 | 72.85 | 72.35 | 72.35 | - | -2.23% | - |
| Jul 31, 2025 | 74.10 | 74.10 | 73.65 | 74.00 | - | -1.33% | - |
| Jul 30, 2025 | 75.90 | 75.90 | 75.00 | 75.00 | - | -1.57% | - |
| Jul 29, 2025 | 76.40 | 76.40 | 76.15 | 76.20 | - | -0.52% | - |
| Jul 28, 2025 | 76.95 | 76.95 | 76.60 | 76.60 | - | 0.99% | - |
| Jul 25, 2025 | 75.65 | 75.90 | 75.65 | 75.85 | - | 0.46% | - |
| Jul 24, 2025 | 75.75 | 75.90 | 75.50 | 75.50 | - | 0.47% | - |
| Jul 23, 2025 | 74.85 | 75.15 | 74.85 | 75.15 | - | 1.14% | - |
| Jul 22, 2025 | 74.55 | 74.55 | 74.00 | 74.30 | - | -0.07% | - |
| Jul 21, 2025 | 74.00 | 74.40 | 74.00 | 74.35 | - | 0.47% | - |
| Jul 18, 2025 | 74.05 | 74.25 | 73.85 | 74.00 | - | 0.27% | - |
| Jul 17, 2025 | 73.80 | 73.85 | 73.65 | 73.80 | - | 0.48% | - |
| Jul 16, 2025 | 73.60 | 73.60 | 73.45 | 73.45 | - | 0.14% | - |
| Jul 15, 2025 | 73.80 | 73.80 | 73.35 | 73.35 | - | -0.07% | - |
| Jul 14, 2025 | 73.25 | 73.45 | 73.25 | 73.40 | - | -0.54% | - |
| Jul 11, 2025 | 73.65 | 73.85 | 73.65 | 73.80 | - | 0.20% | - |
| Jul 10, 2025 | 73.40 | 73.90 | 73.40 | 73.65 | - | 0.55% | - |
| Jul 9, 2025 | 73.05 | 73.35 | 73.05 | 73.25 | - | 0.55% | - |
| Jul 8, 2025 | 73.15 | 73.15 | 72.85 | 72.85 | - | -0.14% | - |
| Jul 7, 2025 | 72.55 | 73.05 | 72.55 | 72.95 | - | 0.48% | - |
| Jul 4, 2025 | 72.55 | 72.60 | 72.35 | 72.60 | - | -0.41% | - |
| Jul 3, 2025 | 73.30 | 73.30 | 72.90 | 72.90 | - | -0.34% | - |
| Jul 2, 2025 | 73.15 | 73.15 | 73.10 | 73.15 | - | 1.18% | - |
| Jul 1, 2025 | 72.55 | 72.55 | 72.30 | 72.30 | - | -0.41% | - |
| Jun 30, 2025 | 73.05 | 73.05 | 72.60 | 72.60 | - | 0.07% | - |
| Jun 27, 2025 | 72.25 | 72.90 | 72.25 | 72.55 | - | 1.19% | - |
| Jun 26, 2025 | 71.80 | 71.80 | 71.60 | 71.70 | - | 0.07% | - |
| Jun 25, 2025 | 72.15 | 72.15 | 71.65 | 71.65 | - | -0.69% | - |
| Jun 24, 2025 | 72.20 | 72.30 | 72.15 | 72.15 | - | 2.12% | - |
| Jun 23, 2025 | 70.40 | 70.95 | 70.40 | 70.65 | - | -0.28% | - |
| Jun 20, 2025 | 71.10 | 71.15 | 70.85 | 70.85 | - | - | - |
| Jun 19, 2025 | 70.90 | 71.00 | 70.70 | 70.85 | - | -0.49% | - |
| Jun 18, 2025 | 71.85 | 71.85 | 70.95 | 71.20 | - | -0.90% | - |
| Jun 17, 2025 | 71.90 | 71.90 | 71.65 | 71.85 | - | -0.76% | - |
| Jun 16, 2025 | 72.00 | 72.70 | 72.00 | 72.40 | - | 0.42% | - |
| Jun 13, 2025 | 72.05 | 72.35 | 72.05 | 72.10 | - | -1.44% | - |
| Jun 12, 2025 | 73.15 | 73.15 | 72.85 | 73.15 | - | -0.41% | - |
| Jun 11, 2025 | 73.60 | 73.70 | 73.45 | 73.45 | - | -0.14% | - |
| Jun 10, 2025 | 73.15 | 73.55 | 73.15 | 73.55 | - | 1.03% | - |
| Jun 9, 2025 | 73.05 | 73.05 | 72.80 | 72.80 | - | 0.21% | - |
| Jun 6, 2025 | 72.40 | 72.65 | 72.35 | 72.65 | - | 0.35% | - |
| Jun 5, 2025 | 73.20 | 73.20 | 72.40 | 72.40 | - | -0.82% | - |
| Jun 4, 2025 | 73.05 | 73.05 | 73.00 | 73.00 | - | 0.62% | - |
| Jun 3, 2025 | 72.05 | 72.55 | 71.85 | 72.55 | - | 0.97% | - |
| Jun 2, 2025 | 71.90 | 71.90 | 71.65 | 71.85 | - | -0.35% | - |
| May 30, 2025 | 71.90 | 72.35 | 71.90 | 72.10 | - | 0.21% | - |
| May 29, 2025 | 72.25 | 72.25 | 71.95 | 71.95 | - | 0.14% | - |
| May 28, 2025 | 72.15 | 72.15 | 71.65 | 71.85 | - | -0.21% | - |