Groupe Bruxelles Lambert SA (VIE:GBLB)
Austria · Delayed Price · Currency is EUR 68.55
-0.20 (-0.29%)
At close: Oct 8, 2026
VIE:GBLB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 68.30 | 68.55 | 68.10 | 68.55 | 68.55 | -0.29% | - |
| Oct 7, 2026 | 68.85 | 69.45 | 68.75 | 68.75 | 68.75 | -0.94% | - |
| Oct 6, 2026 | 69.25 | 69.65 | 69.25 | 69.40 | 69.40 | 0.73% | - |
| Oct 5, 2026 | 69.55 | 69.55 | 68.90 | 68.90 | 68.90 | -1.15% | - |
| Oct 2, 2026 | 69.95 | 69.95 | 69.70 | 69.70 | 69.70 | -1.34% | - |
| Oct 1, 2026 | 70.60 | 70.75 | 70.60 | 70.65 | 70.65 | -2.01% | - |
| Sep 30, 2026 | 72.85 | 72.85 | 72.10 | 72.10 | 72.10 | -0.55% | - |
| Sep 29, 2026 | 73.00 | 73.00 | 72.50 | 72.50 | 72.50 | -1.02% | - |
| Sep 28, 2026 | 73.40 | 73.70 | 73.25 | 73.25 | 73.25 | -0.41% | - |
| Sep 25, 2026 | 73.70 | 73.70 | 73.55 | 73.55 | 73.55 | -0.14% | - |
| Sep 24, 2026 | 73.50 | 73.65 | 73.50 | 73.65 | 73.65 | -0.67% | - |
| Sep 23, 2026 | 74.70 | 74.70 | 74.15 | 74.15 | 74.15 | -0.94% | - |
| Sep 22, 2026 | 74.35 | 74.90 | 74.35 | 74.85 | 74.85 | 0.54% | - |
| Sep 21, 2026 | 74.55 | 74.55 | 74.40 | 74.45 | 74.45 | 0.07% | - |
| Sep 18, 2026 | 74.65 | 74.65 | 74.40 | 74.40 | 74.40 | -0.60% | - |
| Sep 17, 2026 | 74.85 | 75.00 | 74.85 | 74.85 | 74.85 | -0.47% | - |
| Sep 16, 2026 | 74.95 | 75.20 | 74.95 | 75.20 | 75.20 | 0.40% | - |
| Sep 15, 2026 | 73.90 | 74.90 | 73.90 | 74.90 | 74.90 | -0.33% | - |
| Sep 14, 2026 | 75.05 | 75.45 | 75.05 | 75.15 | 75.15 | -0.07% | - |
| Sep 11, 2026 | 75.30 | 75.30 | 75.05 | 75.20 | 75.20 | -0.40% | - |
| Sep 10, 2026 | 75.25 | 75.55 | 75.20 | 75.50 | 75.50 | 0.47% | - |
| Sep 9, 2026 | 75.75 | 75.75 | 74.95 | 75.15 | 75.15 | 0.60% | - |
| Sep 8, 2026 | 74.00 | 74.75 | 74.00 | 74.70 | 74.70 | 0.81% | - |
| Sep 7, 2026 | 73.85 | 74.10 | 73.85 | 74.10 | 74.10 | 0.07% | - |
| Sep 4, 2026 | 74.05 | 74.20 | 74.05 | 74.05 | 74.05 | -0.13% | - |
| 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 |