Groupe Bruxelles Lambert SA GBLB
EURONEXT · Belgium · Finance
€69.55-1.55 (-2.18%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €69.55 | -2.18% | €70.70 | €71.00 | €69.80 | 114.76K |
| 2026-09-30 | €71.10 | -1.80% | €72.55 | €72.80 | €71.10 | 181.23K |
| 2026-09-29 | €72.40 | -0.41% | €72.60 | €73.00 | €72.40 | 96.02K |
| 2026-09-28 | €72.70 | -0.68% | €73.25 | €74.00 | €72.70 | 75.33K |
| 2026-09-25 | €73.20 | 0.00% | €73.65 | €73.80 | €73.15 | 66.04K |
| 2026-09-24 | €73.20 | -0.54% | €73.45 | €73.75 | €73.20 | 94.17K |
| 2026-09-23 | €73.60 | -1.27% | €74.60 | €74.80 | €73.60 | 73.82K |
| 2026-09-22 | €74.55 | +0.20% | €74.25 | €74.95 | €74.25 | 64.09K |
| 2026-09-21 | €74.40 | +0.74% | €74.30 | €74.65 | €73.90 | 69.81K |
| 2026-09-18 | €73.85 | -1.27% | €74.55 | €74.70 | €73.85 | 272.00K |
| 2026-09-17 | €74.80 | +0.07% | €75.00 | €75.35 | €74.50 | 73.66K |
| 2026-09-16 | €74.75 | -0.20% | €74.90 | €75.35 | €74.75 | 75.66K |
| 2026-09-15 | €74.90 | +0.07% | €74.60 | €75.25 | €73.80 | 70.42K |
| 2026-09-14 | €74.85 | -0.20% | €75.00 | €75.55 | €74.75 | 79.05K |
| 2026-09-11 | €75.00 | -0.27% | €75.30 | €75.30 | €74.75 | 74.75K |
| 2026-09-10 | €75.20 | +0.20% | €74.85 | €75.75 | €74.85 | 98.86K |
| 2026-09-09 | €75.05 | -0.33% | €75.15 | €75.80 | €74.55 | 138.05K |
| 2026-09-08 | €75.30 | +1.69% | €74.00 | €75.30 | €73.85 | 79.59K |
| 2026-09-07 | €74.05 | +0.14% | €73.90 | €74.25 | €73.55 | 48.43K |
| 2026-09-04 | €73.95 | +0.20% | €74.05 | €74.35 | €73.85 | 63.38K |
| 2026-09-03 | €73.80 | +0.75% | €73.50 | €74.20 | €73.50 | 92.90K |
| 2026-09-02 | €73.25 | -0.54% | €73.35 | €73.65 | €72.85 | 111.10K |
| 2026-09-01 | €73.65 | -0.27% | €73.80 | €74.05 | €73.25 | 79.33K |
| 2026-08-31 | €73.85 | 0.00% | €74.00 | €74.07 | €73.55 | 276.44K |
| 2026-08-28 | €73.85 | +0.89% | €73.50 | €74.25 | €73.30 | 73.60K |
| 2026-08-27 | €73.20 | -0.07% | €73.35 | €73.35 | €72.80 | 92.20K |
| 2026-08-26 | €73.25 | -0.41% | €73.50 | €73.75 | €73.00 | 72.48K |
| 2026-08-25 | €73.55 | -0.14% | €73.65 | €73.80 | €73.15 | 74.25K |
| 2026-08-24 | €73.65 | +0.82% | €73.00 | €73.70 | €72.70 | 74.87K |
| 2026-08-21 | €73.05 | +1.32% | €72.15 | €73.05 | €71.90 | 97.41K |
| 2026-08-20 | €72.10 | -0.83% | €72.50 | €72.95 | €71.95 | 64.75K |
| 2026-08-19 | €72.70 | -0.14% | €72.75 | €72.95 | €72.50 | 61.02K |
| 2026-08-18 | €72.80 | -0.68% | €73.00 | €73.30 | €72.65 | 74.95K |
| 2026-08-17 | €73.30 | -2.07% | €74.65 | €74.90 | €73.15 | 105.24K |
| 2026-08-14 | €74.85 | -0.20% | €75.05 | €75.35 | €74.85 | 74.17K |
| 2026-08-13 | €75.00 | -0.99% | €75.90 | €75.97 | €75.00 | 68.65K |
| 2026-08-12 | €75.75 | -1.37% | €77.00 | €77.05 | €75.70 | 85.37K |
| 2026-08-11 | €76.80 | -1.09% | €77.60 | €77.75 | €76.80 | 98.89K |
| 2026-08-10 | €77.65 | -0.51% | €78.00 | €78.05 | €77.05 | 71.79K |
| 2026-08-07 | €78.05 | -0.19% | €78.00 | €78.65 | €78.00 | 62.04K |
| 2026-08-06 | €78.20 | -1.51% | €79.65 | €79.70 | €78.20 | 64.66K |
| 2026-08-05 | €79.40 | -0.13% | €79.55 | €79.90 | €79.20 | 74.37K |
| 2026-08-04 | €79.50 | +0.63% | €78.95 | €79.90 | €78.95 | 66.62K |
| 2026-08-03 | €79.00 | +1.09% | €78.30 | €79.85 | €77.85 | 78.35K |
| 2026-07-31 | €78.15 | -0.19% | €77.60 | €78.75 | €77.40 | 110.83K |
| 2026-07-30 | €78.30 | 0.00% | €78.45 | €79.25 | €78.10 | 63.94K |
| 2026-07-29 | €78.30 | -0.32% | €77.95 | €78.85 | €77.95 | 72.83K |
| 2026-07-28 | €78.55 | +1.03% | €77.50 | €78.55 | €77.50 | 88.52K |
| 2026-07-27 | €77.75 | -0.89% | €78.75 | €79.15 | €77.50 | 79.86K |
| 2026-07-24 | €78.45 | +0.58% | €77.95 | €78.70 | €77.95 | 41.08K |
| 2026-07-23 | €78.00 | +0.19% | €77.85 | €78.40 | €77.55 | 61.33K |
| 2026-07-22 | €77.85 | +0.84% | €77.05 | €78.75 | €77.05 | 69.20K |
| 2026-07-21 | €77.20 | +0.13% | €77.15 | €77.25 | €76.75 | 60.98K |
| 2026-07-20 | €77.10 | +0.19% | €76.90 | €77.60 | €76.75 | 68.57K |
| 2026-07-17 | €76.95 | -1.09% | €77.70 | €78.35 | €76.95 | 60.55K |
| 2026-07-16 | €77.80 | -0.13% | €78.20 | €78.35 | €77.10 | 47.01K |
| 2026-07-15 | €77.90 | 0.00% | €78.05 | €78.20 | €77.50 | 54.37K |
| 2026-07-14 | €77.90 | +0.06% | €77.80 | €78.35 | €77.40 | 72.19K |
| 2026-07-13 | €77.85 | +0.13% | €77.50 | €78.00 | €77.50 | 49.23K |
| 2026-07-10 | €77.75 | -0.45% | €78.00 | €78.25 | €77.35 | 56.43K |
| 2026-07-09 | €78.10 | 0.00% | €78.20 | €78.40 | €77.45 | 49.11K |
| 2026-07-08 | €78.10 | -0.45% | €78.10 | €78.60 | €77.80 | 76.49K |
| 2026-07-07 | €78.45 | -0.38% | €78.70 | €78.90 | €78.40 | 63.67K |
| 2026-07-06 | €78.75 | -0.69% | €79.25 | €79.35 | €78.20 | 54.82K |
| 2026-07-03 | €79.30 | 0.00% | €79.45 | €79.47 | €78.70 | 43.08K |
| 2026-07-02 | €79.30 | -0.31% | €79.30 | €79.70 | €79.00 | 86.75K |
| 2026-07-01 | €79.55 | -0.19% | €79.60 | €79.95 | €79.05 | 63.77K |
| 2026-06-30 | €79.70 | +0.31% | €79.40 | €80.00 | €79.20 | 90.92K |
| 2026-06-29 | €79.45 | +0.63% | €78.85 | €79.50 | €78.75 | 93.94K |
| 2026-06-26 | €78.95 | -0.19% | €78.90 | €79.30 | €78.15 | 122.11K |
| 2026-06-25 | €79.10 | -0.75% | €79.55 | €79.90 | €79.10 | 95.50K |
| 2026-06-24 | €79.70 | +1.14% | €78.60 | €79.80 | €78.60 | 79.19K |
| 2026-06-23 | €78.80 | -0.94% | €78.80 | €79.40 | €78.70 | 88.45K |
| 2026-06-22 | €79.55 | +0.44% | €79.50 | €79.60 | €79.15 | 90.21K |
| 2026-06-19 | €79.20 | -0.13% | €79.40 | €79.60 | €79.05 | 307.97K |
| 2026-06-18 | €79.30 | +0.51% | €78.70 | €79.55 | €78.25 | 78.67K |
| 2026-06-17 | €78.90 | -0.44% | €78.85 | €79.15 | €78.45 | 380.51K |
| 2026-06-16 | €79.25 | -1.98% | €80.75 | €81.25 | €79.25 | 89.91K |
| 2026-06-15 | €80.85 | +0.56% | €81.05 | €81.80 | €80.60 | 57.42K |
| 2026-06-12 | €80.40 | +1.20% | €80.30 | €80.70 | €80.00 | 65.10K |
| 2026-06-11 | €79.45 | -1.12% | €80.15 | €80.65 | €79.45 | 82.88K |
| 2026-06-10 | €80.35 | 0.00% | €80.20 | €80.75 | €79.95 | 66.62K |
| 2026-06-09 | €80.35 | -0.25% | €80.60 | €81.00 | €79.75 | 74.06K |
| 2026-06-08 | €80.55 | -0.19% | €80.20 | €80.80 | €79.90 | 61.31K |
| 2026-06-05 | €80.70 | -1.41% | €81.50 | €82.05 | €80.70 | 75.93K |
| 2026-06-04 | €81.85 | +0.06% | €81.60 | €82.10 | €81.45 | 71.89K |
| 2026-06-03 | €81.80 | -1.45% | €82.90 | €82.90 | €81.80 | 104.19K |
| 2026-06-02 | €83.00 | +1.28% | €81.95 | €83.40 | €81.95 | 131.17K |
| 2026-06-01 | €81.95 | +1.30% | €80.70 | €82.10 | €80.25 | 89.69K |
| 2026-05-29 | €80.90 | +0.31% | €80.50 | €80.90 | €80.00 | 657.59K |