Skip to main content
logo
Groupe Bruxelles Lambert SA (VIE:GBLB)
Austria flag Austria · Delayed Price · Currency is EUR
80.65
+0.75 (0.94%)
At close: Feb 2, 2026

Groupe Bruxelles Lambert Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202681.1581.1580.8580.9080.900.31%-
Feb 2, 202679.3580.6579.3580.6580.650.94%-
Jan 30, 202680.3580.3579.9079.9079.90-0.81%-
Jan 29, 202679.8080.5579.8080.5580.551.83%-
Jan 28, 202679.2579.3579.1079.1079.10-0.63%-
Jan 27, 202679.7079.8079.6079.6079.60-0.44%-
Jan 26, 202680.2580.2579.8579.9579.950.06%-
Jan 23, 202680.1080.1079.8579.9079.90-0.75%-
Jan 22, 202680.5080.5080.1080.5080.501.77%-
Jan 21, 202678.0579.1078.0579.1079.101.61%-
Jan 20, 202678.2078.2077.8577.8577.85-1.33%-
Jan 19, 202678.6578.9078.6578.9078.90-2.29%-
Jan 16, 202680.5580.7580.5580.7580.75-0.19%-
Jan 15, 202680.2080.9080.2080.9080.901.00%-
Jan 14, 202679.3580.1079.3580.1080.100.95%-
Jan 13, 202678.2079.3578.2079.3579.351.93%-
Jan 12, 202679.1579.1577.8577.8577.85-1.70%-
Jan 9, 202678.4079.2078.4079.2079.201.41%-
Jan 8, 202677.9078.1077.9078.1078.100.32%-
Jan 7, 202677.4078.0077.4077.8577.850.78%-
Jan 6, 202677.8077.8077.0577.2577.250.65%-
Jan 5, 202676.7576.8576.4076.7576.750.46%-
Jan 2, 202676.1076.4076.1076.4076.400.39%-
Dec 30, 202575.4576.1075.4576.1076.100.53%-
Dec 29, 202575.4075.7075.4075.7075.700.40%-
Dec 23, 202575.3075.4075.2075.4075.400.47%-
Dec 22, 202574.7575.0574.7575.0575.050.47%-
Dec 19, 202574.8574.8574.6574.7074.700.07%-
Dec 18, 202574.3574.7074.3574.6574.650.47%-
Dec 17, 202574.3074.3574.3074.3074.30-0.13%-
Dec 16, 202573.5074.4073.5074.4074.400.68%-
Dec 15, 202573.6074.2573.6073.9073.90-0.20%-
Dec 12, 202573.6574.1073.6574.0574.050.89%-
Dec 11, 202573.2573.4073.1073.4073.400.41%-
Dec 10, 202573.2073.2073.1073.1073.10-0.75%-
Dec 9, 202574.0074.0573.6573.6573.65-0.74%-
Dec 8, 202574.5074.5074.2074.2074.20-0.47%-
Dec 5, 202574.0074.6074.0074.5574.550.68%-
Dec 4, 202573.7574.0573.7574.0574.050.68%-
Dec 3, 202573.9573.9573.5573.5573.55-0.88%-
Dec 2, 202574.4574.4574.1574.2074.20-0.27%-
Dec 1, 202574.5075.1074.3574.4074.400.34%260
Nov 28, 202573.9574.1573.9574.1574.150.34%-
Nov 27, 202573.7573.9073.7573.9073.900.34%-
Nov 26, 202573.7573.7573.6573.6573.650.20%-
Nov 25, 202573.3573.5073.3573.5073.500.62%-
Nov 24, 202573.3073.3073.0573.0573.050.48%-
Nov 21, 202572.6572.8072.6572.7072.70-0.55%-
Nov 20, 202573.4073.4072.9073.1073.100.27%-
Nov 19, 202572.7573.0072.6572.9072.90-0.07%-