Groupe Bruxelles Lambert SA (VIE:GBLB)
Austria · Delayed Price · Currency is EUR 82.35
-0.35 (-0.42%)
At close: Mar 6, 2026
Groupe Bruxelles Lambert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 82.70 | 82.70 | 82.10 | 82.35 | 82.35 | -0.42% | - |
| Mar 5, 2026 | 82.75 | 83.50 | 82.70 | 82.70 | 82.70 | 0.12% | 35 |
| Mar 4, 2026 | 82.30 | 82.60 | 82.10 | 82.60 | 82.60 | 0.61% | - |
| Mar 3, 2026 | 82.75 | 82.75 | 81.55 | 82.10 | 82.10 | -1.91% | - |
| Mar 2, 2026 | 82.85 | 83.70 | 82.85 | 83.70 | 83.70 | -1.70% | - |
| Feb 27, 2026 | 85.15 | 85.45 | 85.15 | 85.15 | 85.15 | 0.12% | - |
| Feb 26, 2026 | 84.20 | 85.05 | 84.20 | 85.05 | 85.05 | 0.59% | - |
| Feb 25, 2026 | 84.60 | 84.90 | 84.55 | 84.55 | 84.55 | 0.24% | - |
| Feb 24, 2026 | 83.75 | 84.35 | 83.75 | 84.35 | 84.35 | 0.66% | - |
| Feb 23, 2026 | 83.95 | 83.95 | 83.80 | 83.80 | 83.80 | 0.18% | - |
| Feb 20, 2026 | 83.85 | 83.85 | 83.65 | 83.65 | 83.65 | -0.59% | - |
| Feb 19, 2026 | 84.40 | 84.40 | 83.85 | 84.15 | 84.15 | 0.06% | - |
| Feb 18, 2026 | 83.70 | 84.15 | 83.70 | 84.10 | 84.10 | 0.54% | - |
| Feb 17, 2026 | 82.90 | 83.65 | 82.90 | 83.65 | 83.65 | 0.90% | - |
| Feb 16, 2026 | 83.15 | 83.15 | 82.90 | 82.90 | 82.90 | 0.12% | - |
| Feb 13, 2026 | 82.55 | 82.80 | 82.55 | 82.80 | 82.80 | -0.06% | - |
| Feb 12, 2026 | 83.25 | 83.70 | 82.85 | 82.85 | 82.85 | -0.48% | - |
| Feb 11, 2026 | 83.70 | 83.70 | 83.25 | 83.25 | 83.25 | - | - |
| Feb 10, 2026 | 83.45 | 83.45 | 83.20 | 83.25 | 83.25 | 0.24% | - |
| Feb 9, 2026 | 81.55 | 83.05 | 81.55 | 83.05 | 83.05 | 2.85% | - |
| Feb 6, 2026 | 80.65 | 80.75 | 80.55 | 80.75 | 80.75 | -0.25% | - |
| Feb 5, 2026 | 81.55 | 81.55 | 80.95 | 80.95 | 80.95 | -1.22% | - |
| Feb 4, 2026 | 82.10 | 82.10 | 81.35 | 81.95 | 81.95 | 1.30% | - |
| Feb 3, 2026 | 81.15 | 81.15 | 80.85 | 80.90 | 80.90 | 0.31% | - |
| Feb 2, 2026 | 79.35 | 80.65 | 79.35 | 80.65 | 80.65 | 0.94% | - |
| Jan 30, 2026 | 80.35 | 80.35 | 79.90 | 79.90 | 79.90 | -0.81% | - |
| Jan 29, 2026 | 79.80 | 80.55 | 79.80 | 80.55 | 80.55 | 1.83% | - |
| Jan 28, 2026 | 79.25 | 79.35 | 79.10 | 79.10 | 79.10 | -0.63% | - |
| Jan 27, 2026 | 79.70 | 79.80 | 79.60 | 79.60 | 79.60 | -0.44% | - |
| Jan 26, 2026 | 80.25 | 80.25 | 79.85 | 79.95 | 79.95 | 0.06% | - |
| Jan 23, 2026 | 80.10 | 80.10 | 79.85 | 79.90 | 79.90 | -0.75% | - |
| Jan 22, 2026 | 80.50 | 80.50 | 80.10 | 80.50 | 80.50 | 1.77% | - |
| Jan 21, 2026 | 78.05 | 79.10 | 78.05 | 79.10 | 79.10 | 1.61% | - |
| Jan 20, 2026 | 78.20 | 78.20 | 77.85 | 77.85 | 77.85 | -1.33% | - |
| Jan 19, 2026 | 78.65 | 78.90 | 78.65 | 78.90 | 78.90 | -2.29% | - |
| Jan 16, 2026 | 80.55 | 80.75 | 80.55 | 80.75 | 80.75 | -0.19% | - |
| Jan 15, 2026 | 80.20 | 80.90 | 80.20 | 80.90 | 80.90 | 1.00% | - |
| Jan 14, 2026 | 79.35 | 80.10 | 79.35 | 80.10 | 80.10 | 0.95% | - |
| Jan 13, 2026 | 78.20 | 79.35 | 78.20 | 79.35 | 79.35 | 1.93% | - |
| Jan 12, 2026 | 79.15 | 79.15 | 77.85 | 77.85 | 77.85 | -1.70% | - |
| Jan 9, 2026 | 78.40 | 79.20 | 78.40 | 79.20 | 79.20 | 1.41% | - |
| Jan 8, 2026 | 77.90 | 78.10 | 77.90 | 78.10 | 78.10 | 0.32% | - |
| Jan 7, 2026 | 77.40 | 78.00 | 77.40 | 77.85 | 77.85 | 0.78% | - |
| Jan 6, 2026 | 77.80 | 77.80 | 77.05 | 77.25 | 77.25 | 0.65% | - |
| Jan 5, 2026 | 76.75 | 76.85 | 76.40 | 76.75 | 76.75 | 0.46% | - |
| Jan 2, 2026 | 76.10 | 76.40 | 76.10 | 76.40 | 76.40 | 0.39% | - |
| Dec 30, 2025 | 75.45 | 76.10 | 75.45 | 76.10 | 76.10 | 0.53% | - |
| Dec 29, 2025 | 75.40 | 75.70 | 75.40 | 75.70 | 75.70 | 0.40% | - |
| Dec 23, 2025 | 75.30 | 75.40 | 75.20 | 75.40 | 75.40 | 0.47% | - |
| Dec 22, 2025 | 74.75 | 75.05 | 74.75 | 75.05 | 75.05 | 0.47% | - |