Groupe Bruxelles Lambert SA (EBR:GBLB)
Belgium
· Delayed Price · Currency is EUR 74.20
+0.30 (0.41%)
At close: Dec 5, 2025
Groupe Bruxelles Lambert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.90 | 74.80 | 73.90 | 74.20 | 74.20 | 0.41% | 45,657 |
| Dec 4, 2025 | 73.65 | 74.20 | 73.45 | 73.90 | 73.90 | 0.61% | 56,622 |
| Dec 3, 2025 | 73.80 | 74.05 | 73.30 | 73.45 | 73.45 | -0.47% | 71,040 |
| Dec 2, 2025 | 74.75 | 74.75 | 73.70 | 73.80 | 73.80 | -1.14% | 64,789 |
| Dec 1, 2025 | 74.40 | 75.35 | 74.00 | 74.65 | 74.65 | 0.13% | 87,548 |
| Nov 28, 2025 | 73.90 | 74.70 | 73.80 | 74.55 | 74.55 | 0.81% | 74,192 |
| Nov 27, 2025 | 73.65 | 74.00 | 73.65 | 73.95 | 73.95 | 0.41% | 30,780 |
| Nov 26, 2025 | 73.85 | 73.90 | 73.35 | 73.65 | 73.65 | -0.07% | 62,694 |
| Nov 25, 2025 | 73.40 | 73.90 | 73.05 | 73.70 | 73.70 | 0.20% | 44,203 |
| Nov 24, 2025 | 73.10 | 73.55 | 72.80 | 73.55 | 73.55 | 1.03% | 250,753 |
| Nov 21, 2025 | 71.95 | 73.00 | 71.75 | 72.80 | 72.80 | 0.21% | 96,953 |
| Nov 20, 2025 | 73.35 | 73.35 | 72.65 | 72.65 | 72.65 | -0.21% | 66,430 |
| Nov 19, 2025 | 72.65 | 73.20 | 72.30 | 72.80 | 72.80 | -0.14% | 74,259 |
| Nov 18, 2025 | 72.75 | 73.45 | 72.35 | 72.90 | 72.90 | -1.29% | 100,240 |
| Nov 17, 2025 | 74.30 | 74.45 | 73.85 | 73.85 | 73.85 | -0.74% | 45,548 |
| Nov 14, 2025 | 74.20 | 74.45 | 73.70 | 74.40 | 74.40 | -0.33% | 50,332 |
| Nov 13, 2025 | 74.85 | 75.40 | 74.65 | 74.65 | 74.65 | -0.27% | 69,595 |
| Nov 12, 2025 | 74.15 | 75.00 | 73.90 | 74.85 | 74.85 | 1.15% | 102,560 |
| Nov 11, 2025 | 73.05 | 74.00 | 73.05 | 74.00 | 74.00 | 1.58% | 74,810 |
| Nov 10, 2025 | 71.55 | 72.85 | 71.55 | 72.85 | 72.85 | 1.60% | 144,786 |
| Nov 7, 2025 | 73.45 | 74.00 | 71.30 | 71.70 | 71.70 | -5.66% | 203,283 |
| Nov 6, 2025 | 77.15 | 77.15 | 76.00 | 76.00 | 76.00 | -1.23% | 135,887 |
| Nov 5, 2025 | 76.45 | 76.95 | 75.70 | 76.95 | 76.95 | 0.39% | 130,528 |
| Nov 4, 2025 | 76.20 | 76.65 | 75.50 | 76.65 | 76.65 | -0.33% | 108,551 |
| Nov 3, 2025 | 76.50 | 76.90 | 75.95 | 76.90 | 76.90 | 0.85% | 108,670 |
| Oct 31, 2025 | 77.70 | 77.75 | 75.95 | 76.25 | 76.25 | -1.80% | 92,534 |
| Oct 30, 2025 | 78.15 | 78.15 | 77.55 | 77.65 | 77.65 | -0.64% | 65,998 |
| Oct 29, 2025 | 78.25 | 78.65 | 77.95 | 78.15 | 78.15 | -0.26% | 94,688 |
| Oct 28, 2025 | 78.60 | 78.60 | 78.15 | 78.35 | 78.35 | -0.19% | 90,765 |
| Oct 27, 2025 | 78.60 | 78.70 | 78.15 | 78.50 | 78.50 | 0.06% | 87,038 |
| Oct 24, 2025 | 78.40 | 78.55 | 77.75 | 78.45 | 78.45 | 0.38% | 68,598 |
| Oct 23, 2025 | 77.75 | 78.15 | 77.50 | 78.15 | 78.15 | 0.32% | 82,007 |
| Oct 22, 2025 | 77.70 | 78.00 | 77.45 | 77.90 | 77.90 | 0.13% | 57,555 |
| Oct 21, 2025 | 77.85 | 77.85 | 77.35 | 77.80 | 77.80 | 0.13% | 62,081 |
| Oct 20, 2025 | 77.20 | 77.70 | 76.95 | 77.70 | 77.70 | 0.91% | 67,176 |
| Oct 17, 2025 | 77.10 | 77.30 | 76.35 | 77.00 | 77.00 | -1.03% | 70,899 |
| Oct 16, 2025 | 77.75 | 78.20 | 77.30 | 77.80 | 77.80 | 0.39% | 57,772 |
| Oct 15, 2025 | 77.65 | 77.90 | 77.20 | 77.50 | 77.50 | 0.39% | 88,455 |
| Oct 14, 2025 | 77.45 | 77.60 | 76.90 | 77.20 | 77.20 | -0.32% | 69,115 |
| Oct 13, 2025 | 77.70 | 78.00 | 77.35 | 77.45 | 77.45 | -0.19% | 56,489 |
| Oct 10, 2025 | 78.00 | 78.45 | 77.45 | 77.60 | 77.60 | -0.32% | 82,822 |
| Oct 9, 2025 | 77.70 | 78.35 | 77.65 | 77.85 | 77.85 | 0.19% | 61,631 |
| Oct 8, 2025 | 77.35 | 77.90 | 77.30 | 77.70 | 77.70 | 0.52% | 113,224 |
| Oct 7, 2025 | 77.00 | 77.45 | 76.60 | 77.30 | 77.30 | 0.19% | 81,073 |
| Oct 6, 2025 | 77.40 | 77.70 | 76.50 | 77.15 | 77.15 | -0.45% | 72,206 |
| Oct 3, 2025 | 77.50 | 77.55 | 76.90 | 77.50 | 77.50 | 0.45% | 88,816 |
| Oct 2, 2025 | 76.70 | 77.30 | 76.70 | 77.15 | 77.15 | 0.85% | 137,949 |
| Oct 1, 2025 | 75.85 | 76.75 | 75.75 | 76.50 | 76.50 | 0.59% | 116,917 |
| Sep 30, 2025 | 75.95 | 76.10 | 75.55 | 76.05 | 76.05 | 0.40% | 145,334 |
| Sep 29, 2025 | 75.30 | 75.95 | 75.25 | 75.75 | 75.75 | 0.93% | 117,850 |
| Sep 26, 2025 | 74.70 | 75.40 | 74.70 | 75.05 | 75.05 | 0.60% | 102,876 |
| Sep 25, 2025 | 74.90 | 75.05 | 74.60 | 74.60 | 74.60 | -0.40% | 110,408 |
| Sep 24, 2025 | 74.80 | 75.20 | 73.90 | 74.90 | 74.90 | - | 129,178 |
| Sep 23, 2025 | 75.20 | 75.45 | 74.90 | 74.90 | 74.90 | -0.20% | 75,880 |
| Sep 22, 2025 | 74.90 | 75.25 | 74.75 | 75.05 | 75.05 | 0.20% | 71,968 |
| Sep 19, 2025 | 74.90 | 75.35 | 74.80 | 74.90 | 74.90 | - | 397,419 |
| Sep 18, 2025 | 75.10 | 75.10 | 74.65 | 74.90 | 74.90 | -0.13% | 96,153 |
| Sep 17, 2025 | 74.50 | 75.00 | 74.35 | 75.00 | 75.00 | 0.94% | 66,109 |
| Sep 16, 2025 | 75.10 | 75.15 | 74.20 | 74.30 | 74.30 | -1.13% | 82,066 |
| Sep 15, 2025 | 76.15 | 76.70 | 75.15 | 75.15 | 75.15 | -1.12% | 71,590 |
| Sep 12, 2025 | 76.10 | 76.20 | 75.80 | 76.00 | 76.00 | -0.07% | 85,502 |
| Sep 11, 2025 | 75.65 | 76.15 | 75.35 | 76.05 | 76.05 | 0.60% | 76,913 |
| Sep 10, 2025 | 76.00 | 76.35 | 75.40 | 75.60 | 75.60 | -0.13% | 68,797 |
| Sep 9, 2025 | 75.95 | 76.30 | 75.65 | 75.70 | 75.70 | -0.07% | 57,568 |
| Sep 8, 2025 | 75.70 | 75.95 | 75.35 | 75.75 | 75.75 | 0.07% | 42,605 |
| Sep 5, 2025 | 75.55 | 76.00 | 75.45 | 75.70 | 75.70 | 0.53% | 73,883 |
| Sep 4, 2025 | 75.00 | 75.75 | 74.80 | 75.30 | 75.30 | 0.40% | 88,692 |
| Sep 3, 2025 | 74.55 | 75.10 | 74.25 | 75.00 | 75.00 | 1.01% | 40,906 |
| Sep 2, 2025 | 75.55 | 75.65 | 74.25 | 74.25 | 74.25 | -1.79% | 58,847 |
| Sep 1, 2025 | 75.20 | 75.60 | 75.20 | 75.60 | 75.60 | 0.67% | 82,040 |
| Aug 29, 2025 | 75.80 | 75.95 | 75.00 | 75.10 | 75.10 | -1.05% | 131,152 |
| Aug 28, 2025 | 76.25 | 76.50 | 75.65 | 75.90 | 75.90 | -0.07% | 98,822 |
| Aug 27, 2025 | 76.10 | 76.40 | 75.95 | 75.95 | 75.95 | -0.13% | 56,510 |
| Aug 26, 2025 | 75.85 | 76.05 | 75.45 | 76.05 | 76.05 | -0.52% | 336,560 |
| Aug 25, 2025 | 76.50 | 76.85 | 76.40 | 76.45 | 76.45 | -0.33% | 55,461 |
| Aug 22, 2025 | 75.70 | 76.75 | 75.65 | 76.70 | 76.70 | 1.05% | 65,739 |
| Aug 21, 2025 | 76.05 | 76.20 | 75.55 | 75.90 | 75.90 | -0.26% | 32,658 |
| Aug 20, 2025 | 75.80 | 76.15 | 75.80 | 76.10 | 76.10 | 0.07% | 65,985 |
| Aug 19, 2025 | 75.10 | 76.15 | 75.10 | 76.05 | 76.05 | 1.40% | 58,839 |
| Aug 18, 2025 | 75.70 | 75.75 | 74.85 | 75.00 | 75.00 | -0.79% | 64,134 |
| Aug 15, 2025 | 75.50 | 75.85 | 75.50 | 75.60 | 75.60 | 0.20% | 53,192 |
| Aug 14, 2025 | 75.15 | 75.50 | 75.10 | 75.45 | 75.45 | 0.73% | 54,157 |
| Aug 13, 2025 | 74.70 | 75.10 | 74.65 | 74.90 | 74.90 | 0.47% | 74,463 |
| Aug 12, 2025 | 74.65 | 74.80 | 74.25 | 74.55 | 74.55 | 0.13% | 56,288 |
| Aug 11, 2025 | 75.00 | 75.00 | 74.30 | 74.45 | 74.45 | -0.13% | 76,366 |
| Aug 8, 2025 | 74.10 | 74.55 | 74.00 | 74.55 | 74.55 | 0.54% | 119,472 |
| Aug 7, 2025 | 73.35 | 74.30 | 73.35 | 74.15 | 74.15 | 1.09% | 49,473 |
| Aug 6, 2025 | 72.80 | 73.60 | 72.80 | 73.35 | 73.35 | 1.17% | 95,971 |
| Aug 5, 2025 | 72.60 | 73.05 | 72.50 | 72.50 | 72.50 | 0.35% | 100,020 |
| Aug 4, 2025 | 72.25 | 72.70 | 72.10 | 72.25 | 72.25 | 0.28% | 75,915 |
| Aug 1, 2025 | 72.50 | 73.20 | 71.95 | 72.05 | 72.05 | -2.11% | 94,789 |
| Jul 31, 2025 | 74.45 | 74.70 | 73.60 | 73.60 | 73.60 | -1.60% | 103,772 |
| Jul 30, 2025 | 76.00 | 76.00 | 74.45 | 74.80 | 74.80 | -1.51% | 112,660 |
| Jul 29, 2025 | 76.55 | 76.55 | 75.90 | 75.95 | 75.95 | -0.72% | 77,248 |
| Jul 28, 2025 | 76.70 | 77.00 | 76.45 | 76.50 | 76.50 | 0.46% | 131,081 |
| Jul 25, 2025 | 75.95 | 76.35 | 75.55 | 76.15 | 76.15 | 0.20% | 54,662 |
| Jul 24, 2025 | 76.20 | 76.20 | 75.40 | 76.00 | 76.00 | 0.60% | 85,842 |
| Jul 23, 2025 | 74.75 | 75.60 | 74.75 | 75.55 | 75.55 | 1.75% | 70,300 |
| Jul 22, 2025 | 74.45 | 74.60 | 73.90 | 74.25 | 74.25 | -0.20% | 77,866 |
| Jul 21, 2025 | 74.10 | 74.50 | 73.95 | 74.40 | 74.40 | 0.61% | 60,189 |