Groupe Bruxelles Lambert SA (VIE:GBLB)
Austria · Delayed Price · Currency is EUR 74.15
+0.75 (1.02%)
At close: Sep 3, 2026
VIE:GBLB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 73.65 | 74.15 | 73.65 | 74.15 | 74.15 | 1.02% | - |
| Sep 2, 2026 | 73.50 | 73.50 | 72.85 | 73.40 | 73.40 | -0.41% | - |
| Sep 1, 2026 | 73.50 | 73.70 | 73.35 | 73.70 | 73.70 | -0.27% | - |
| Aug 31, 2026 | 73.95 | 73.95 | 73.70 | 73.90 | 73.90 | -0.20% | - |
| Aug 28, 2026 | 73.75 | 74.10 | 73.75 | 74.05 | 74.05 | 1.37% | - |
| Aug 27, 2026 | 73.30 | 73.30 | 72.85 | 73.05 | 73.05 | -0.75% | - |
| Aug 26, 2026 | 73.50 | 73.70 | 73.50 | 73.60 | 73.60 | 0.14% | - |
| Aug 25, 2026 | 73.60 | 73.60 | 73.50 | 73.50 | 73.50 | 0.62% | - |
| Aug 24, 2026 | 72.85 | 73.05 | 72.75 | 73.05 | 73.05 | 0.41% | - |
| Aug 21, 2026 | 72.30 | 72.75 | 72.30 | 72.75 | 72.75 | 0.83% | - |
| Aug 20, 2026 | 72.70 | 72.80 | 72.15 | 72.15 | 72.15 | -0.69% | - |
| Aug 19, 2026 | 72.90 | 72.90 | 72.65 | 72.65 | 72.65 | -0.27% | - |
| Aug 18, 2026 | 73.00 | 73.15 | 72.85 | 72.85 | 72.85 | -1.02% | - |
| Aug 17, 2026 | 74.70 | 74.70 | 73.60 | 73.60 | 73.60 | -2.19% | - |
| Aug 14, 2026 | 75.20 | 75.25 | 75.05 | 75.25 | 75.25 | -0.33% | - |
| Aug 13, 2026 | 75.90 | 75.90 | 75.50 | 75.50 | 75.50 | -0.85% | - |
| Aug 12, 2026 | 77.00 | 77.00 | 76.10 | 76.15 | 76.15 | -1.68% | - |
| Aug 11, 2026 | 77.85 | 77.85 | 77.35 | 77.45 | 77.45 | 0.32% | - |
| Aug 10, 2026 | 78.15 | 78.15 | 77.20 | 77.20 | 77.20 | -1.66% | - |
| Aug 7, 2026 | 78.45 | 78.50 | 78.20 | 78.50 | 78.50 | -0.76% | - |
| Aug 6, 2026 | 79.70 | 79.70 | 79.10 | 79.10 | 79.10 | -0.88% | - |
| Aug 5, 2026 | 79.80 | 79.80 | 79.25 | 79.80 | 79.80 | 0.13% | - |
| Aug 4, 2026 | 79.15 | 79.70 | 79.15 | 79.70 | 79.70 | 0.31% | - |
| Aug 3, 2026 | 78.30 | 79.45 | 78.30 | 79.45 | 79.45 | 1.34% | - |
| Jul 31, 2026 | 78.30 | 78.45 | 78.20 | 78.40 | 78.40 | -0.32% | 254 |
| Jul 30, 2026 | 78.90 | 79.15 | 78.65 | 78.65 | 78.65 | 0.45% | - |
| Jul 29, 2026 | 78.55 | 78.55 | 78.30 | 78.30 | 78.30 | 0.19% | - |
| Jul 28, 2026 | 77.75 | 78.15 | 77.70 | 78.15 | 78.15 | 0.58% | - |
| Jul 27, 2026 | 79.20 | 79.20 | 77.65 | 77.70 | 77.70 | -1.02% | - |
| Jul 24, 2026 | 78.30 | 78.70 | 78.30 | 78.50 | 78.50 | 0.96% | - |
| Jul 23, 2026 | 77.70 | 78.25 | 77.70 | 77.75 | 77.75 | -0.77% | - |
| Jul 22, 2026 | 77.25 | 78.55 | 77.25 | 78.35 | 78.35 | 1.69% | - |
| Jul 21, 2026 | 77.25 | 77.25 | 76.95 | 77.05 | 77.05 | 0.26% | - |
| Jul 20, 2026 | 77.00 | 77.55 | 76.85 | 76.85 | 76.85 | -0.77% | - |
| Jul 17, 2026 | 78.00 | 78.10 | 77.45 | 77.45 | 77.45 | -0.13% | - |
| Jul 16, 2026 | 78.25 | 78.25 | 77.25 | 77.55 | 77.55 | -0.51% | - |
| Jul 15, 2026 | 78.15 | 78.15 | 77.80 | 77.95 | 77.95 | -0.06% | - |
| Jul 14, 2026 | 77.65 | 78.00 | 77.40 | 78.00 | 78.00 | 0.26% | - |
| Jul 13, 2026 | 77.55 | 77.85 | 77.55 | 77.80 | 77.80 | 0.45% | - |
| Jul 10, 2026 | 78.30 | 78.30 | 77.45 | 77.45 | 77.45 | -0.71% | - |
| Jul 9, 2026 | 78.35 | 78.35 | 77.60 | 78.00 | 78.00 | -0.26% | - |
| Jul 8, 2026 | 78.05 | 78.55 | 78.05 | 78.20 | 78.20 | -0.38% | - |
| Jul 7, 2026 | 78.80 | 78.90 | 78.50 | 78.50 | 78.50 | -0.32% | - |
| Jul 6, 2026 | 79.35 | 79.35 | 78.45 | 78.75 | 78.75 | -0.69% | - |
| Jul 3, 2026 | 79.40 | 79.40 | 78.80 | 79.30 | 79.30 | -0.25% | - |
| Jul 2, 2026 | 79.35 | 79.50 | 79.15 | 79.50 | 79.50 | 0.19% | - |
| Jul 1, 2026 | 80.00 | 80.00 | 79.35 | 79.35 | 79.35 | -0.38% | - |
| Jun 30, 2026 | 79.40 | 79.90 | 79.40 | 79.65 | 79.65 | 0.70% | - |
| Jun 29, 2026 | 78.95 | 79.30 | 78.90 | 79.10 | 79.10 | 0.06% | - |
| Jun 26, 2026 | 79.00 | 79.05 | 78.25 | 79.05 | 79.05 | -0.38% | - |