Groupe Bruxelles Lambert SA (VIE:GBLB)
Austria · Delayed Price · Currency is EUR 83.35
+1.65 (2.02%)
Last updated: Jun 2, 2026, 1:00 PM CET
VIE:GBLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 82.00 | 83.35 | 82.00 | 83.35 | - | 2.02% | - |
| Jun 1, 2026 | 80.50 | 81.70 | 80.50 | 81.70 | 81.70 | 1.68% | - |
| May 29, 2026 | 80.60 | 80.70 | 80.05 | 80.35 | 80.35 | -0.06% | - |
| May 28, 2026 | 80.80 | 80.80 | 80.20 | 80.40 | 80.40 | -1.05% | - |
| May 27, 2026 | 80.95 | 81.55 | 80.95 | 81.25 | 81.25 | 0.87% | - |
| May 26, 2026 | 81.40 | 81.40 | 80.55 | 80.55 | 80.55 | -1.71% | - |
| May 25, 2026 | 81.40 | 82.05 | 81.40 | 81.95 | 81.95 | 1.24% | - |
| May 22, 2026 | 80.80 | 81.05 | 80.80 | 80.95 | 80.95 | 0.94% | - |
| May 21, 2026 | 79.50 | 80.20 | 79.50 | 80.20 | 80.20 | 1.33% | - |
| May 20, 2026 | 78.50 | 79.15 | 78.50 | 79.15 | 79.15 | 0.76% | - |
| May 19, 2026 | 78.20 | 78.55 | 78.20 | 78.55 | 78.55 | 1.22% | - |
| May 18, 2026 | 77.00 | 77.60 | 77.00 | 77.60 | 77.60 | 0.45% | - |
| May 15, 2026 | 77.30 | 77.30 | 76.80 | 77.25 | 77.25 | -0.06% | - |
| May 14, 2026 | 78.35 | 78.35 | 77.30 | 77.30 | 77.30 | -0.98% | - |
| May 13, 2026 | 81.65 | 81.75 | 81.65 | 81.65 | 78.06 | 1.24% | - |
| May 12, 2026 | 80.85 | 81.05 | 80.65 | 80.65 | 77.11 | -1.04% | - |
| May 11, 2026 | 81.05 | 81.50 | 81.05 | 81.50 | 77.92 | 0.06% | - |
| May 8, 2026 | 81.05 | 81.55 | 81.05 | 81.45 | 77.87 | -0.61% | - |
| May 7, 2026 | 82.50 | 82.50 | 81.95 | 81.95 | 78.35 | -1.50% | - |
| May 6, 2026 | 82.00 | 83.20 | 82.00 | 83.20 | 79.54 | 2.72% | 38 |
| May 5, 2026 | 80.85 | 81.15 | 80.85 | 81.00 | 77.44 | 0.68% | - |
| May 4, 2026 | 80.55 | 80.75 | 80.45 | 80.45 | 76.92 | 1.07% | 262 |
| Apr 30, 2026 | 78.75 | 79.75 | 78.75 | 79.60 | 76.10 | 0.38% | - |
| Apr 29, 2026 | 79.75 | 79.75 | 79.20 | 79.30 | 75.82 | -0.31% | - |
| Apr 28, 2026 | 79.65 | 79.90 | 79.55 | 79.55 | 76.05 | -0.25% | - |
| Apr 27, 2026 | 79.80 | 79.80 | 79.35 | 79.75 | 76.25 | -0.19% | - |
| Apr 24, 2026 | 80.35 | 80.35 | 79.55 | 79.90 | 76.39 | -0.75% | - |
| Apr 23, 2026 | 80.15 | 80.50 | 80.15 | 80.50 | 76.96 | - | - |
| Apr 22, 2026 | 80.85 | 80.85 | 80.50 | 80.50 | 76.96 | -0.62% | - |
| Apr 21, 2026 | 81.50 | 81.50 | 81.00 | 81.00 | 77.44 | -0.86% | - |
| Apr 20, 2026 | 81.70 | 81.70 | 81.50 | 81.70 | 78.11 | -0.85% | - |
| Apr 17, 2026 | 81.35 | 82.40 | 81.30 | 82.40 | 78.78 | 0.73% | - |
| Apr 16, 2026 | 81.20 | 81.80 | 81.20 | 81.80 | 78.21 | 1.05% | - |
| Apr 15, 2026 | 81.10 | 81.10 | 80.90 | 80.95 | 77.39 | -0.06% | - |
| Apr 14, 2026 | 81.20 | 81.20 | 80.90 | 81.00 | 77.44 | 0.12% | - |
| Apr 13, 2026 | 80.55 | 80.90 | 80.40 | 80.90 | 77.35 | -0.80% | - |
| Apr 10, 2026 | 80.95 | 81.70 | 80.95 | 81.55 | 77.97 | 0.87% | - |
| Apr 9, 2026 | 81.60 | 81.60 | 80.85 | 80.85 | 77.30 | -1.70% | - |
| Apr 8, 2026 | 82.05 | 82.50 | 82.05 | 82.25 | 78.64 | 3.26% | - |
| Apr 7, 2026 | 79.20 | 79.70 | 79.20 | 79.65 | 76.15 | 2.05% | - |
| Apr 2, 2026 | 77.80 | 78.15 | 77.80 | 78.05 | 74.62 | -1.01% | - |
| Apr 1, 2026 | 79.25 | 79.25 | 78.85 | 78.85 | 75.39 | 1.02% | - |
| Mar 31, 2026 | 77.40 | 78.05 | 77.40 | 78.05 | 74.62 | 1.83% | 133 |
| Mar 30, 2026 | 75.95 | 76.65 | 75.95 | 76.65 | 73.28 | 0.52% | - |
| Mar 27, 2026 | 76.70 | 76.70 | 76.00 | 76.25 | 72.90 | -0.46% | - |
| Mar 26, 2026 | 76.55 | 76.60 | 76.15 | 76.60 | 73.23 | -0.65% | - |
| Mar 25, 2026 | 77.25 | 77.25 | 76.85 | 77.10 | 73.71 | 1.78% | - |
| Mar 24, 2026 | 76.10 | 76.30 | 75.75 | 75.75 | 72.42 | -0.72% | - |
| Mar 23, 2026 | 74.45 | 76.30 | 73.70 | 76.30 | 72.95 | - | 399 |
| Mar 20, 2026 | 77.45 | 77.45 | 76.30 | 76.30 | 72.95 | -1.55% | 133 |