Groupe Bruxelles Lambert SA (EBR:GBLB)
Belgium
· Delayed Price · Currency is EUR 80.40
-2.30 (-2.78%)
At close: Mar 9, 2026
Groupe Bruxelles Lambert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 81.00 | 81.20 | 79.23 | 80.40 | 80.40 | -2.78% | 132,766 |
| Mar 6, 2026 | 83.20 | 83.20 | 82.00 | 82.70 | 82.70 | 0.24% | 100,461 |
| Mar 5, 2026 | 83.00 | 83.65 | 82.45 | 82.50 | 82.50 | -0.48% | 146,031 |
| Mar 4, 2026 | 82.20 | 82.90 | 81.40 | 82.90 | 82.90 | 1.04% | 105,182 |
| Mar 3, 2026 | 83.00 | 83.00 | 80.95 | 82.05 | 82.05 | -2.15% | 123,575 |
| Mar 2, 2026 | 83.40 | 84.15 | 82.50 | 83.85 | 83.85 | -1.41% | 86,571 |
| Feb 27, 2026 | 85.15 | 85.65 | 84.78 | 85.05 | 85.05 | -0.35% | 159,131 |
| Feb 26, 2026 | 84.40 | 85.35 | 83.70 | 85.35 | 85.35 | 1.31% | 157,176 |
| Feb 25, 2026 | 84.10 | 84.90 | 84.10 | 84.25 | 84.25 | 0.24% | 95,585 |
| Feb 24, 2026 | 83.55 | 84.45 | 83.40 | 84.05 | 84.05 | 0.36% | 118,027 |
| Feb 23, 2026 | 84.30 | 84.30 | 83.30 | 83.75 | 83.75 | -0.53% | 87,741 |
| Feb 20, 2026 | 83.75 | 84.20 | 83.40 | 84.20 | 84.20 | 0.48% | 84,792 |
| Feb 19, 2026 | 84.20 | 84.50 | 83.70 | 83.80 | 83.80 | -0.53% | 94,394 |
| Feb 18, 2026 | 83.75 | 84.30 | 83.70 | 84.25 | 84.25 | 0.54% | 87,535 |
| Feb 17, 2026 | 82.60 | 83.80 | 82.60 | 83.80 | 83.80 | 1.45% | 69,565 |
| Feb 16, 2026 | 83.30 | 83.40 | 82.60 | 82.60 | 82.60 | -0.48% | 35,573 |
| Feb 13, 2026 | 82.75 | 83.00 | 82.35 | 83.00 | 83.00 | -0.36% | 90,918 |
| Feb 12, 2026 | 83.35 | 83.70 | 82.80 | 83.30 | 83.30 | 0.06% | 102,687 |
| Feb 11, 2026 | 83.85 | 83.85 | 82.90 | 83.25 | 83.25 | -0.77% | 90,505 |
| Feb 10, 2026 | 83.70 | 83.90 | 83.05 | 83.90 | 83.90 | 0.36% | 83,311 |
| Feb 9, 2026 | 81.05 | 83.60 | 81.05 | 83.60 | 83.60 | 3.47% | 122,456 |
| Feb 6, 2026 | 80.55 | 81.25 | 80.25 | 80.80 | 80.80 | - | 70,394 |
| Feb 5, 2026 | 81.70 | 81.85 | 80.60 | 80.80 | 80.80 | -0.98% | 123,579 |
| Feb 4, 2026 | 81.70 | 82.25 | 80.85 | 81.60 | 81.60 | 0.18% | 159,116 |
| Feb 3, 2026 | 81.25 | 81.45 | 80.65 | 81.45 | 81.45 | 0.80% | 122,540 |
| Feb 2, 2026 | 79.55 | 80.80 | 79.20 | 80.80 | 80.80 | 1.13% | 83,533 |
| Jan 30, 2026 | 80.00 | 80.10 | 79.55 | 79.90 | 79.90 | -0.31% | 90,288 |
| Jan 29, 2026 | 79.85 | 80.85 | 79.80 | 80.15 | 80.15 | 0.82% | 77,326 |
| Jan 28, 2026 | 79.00 | 79.50 | 78.90 | 79.50 | 79.50 | 0.57% | 58,380 |
| Jan 27, 2026 | 79.60 | 80.00 | 79.05 | 79.05 | 79.05 | -0.57% | 137,507 |
| Jan 26, 2026 | 80.10 | 80.40 | 79.40 | 79.50 | 79.50 | -0.69% | 66,718 |
| Jan 23, 2026 | 80.30 | 80.30 | 79.65 | 80.05 | 80.05 | -0.37% | 50,644 |
| Jan 22, 2026 | 80.05 | 80.70 | 80.00 | 80.35 | 80.35 | 1.64% | 79,100 |
| Jan 21, 2026 | 78.00 | 79.25 | 77.80 | 79.05 | 79.05 | 0.96% | 56,158 |
| Jan 20, 2026 | 78.10 | 78.40 | 77.70 | 78.30 | 78.30 | -0.45% | 74,154 |
| Jan 19, 2026 | 79.05 | 79.15 | 78.50 | 78.65 | 78.65 | -1.99% | 47,523 |
| Jan 16, 2026 | 80.60 | 80.80 | 80.10 | 80.25 | 80.25 | -0.37% | 55,972 |
| Jan 15, 2026 | 80.20 | 81.15 | 80.15 | 80.55 | 80.55 | 0.44% | 80,779 |
| Jan 14, 2026 | 79.30 | 80.35 | 79.30 | 80.20 | 80.20 | 1.97% | 137,984 |
| Jan 13, 2026 | 78.35 | 79.40 | 77.55 | 78.65 | 78.65 | 1.48% | 75,397 |
| Jan 12, 2026 | 79.15 | 79.15 | 77.40 | 77.50 | 77.50 | -2.21% | 60,980 |
| Jan 9, 2026 | 78.30 | 79.25 | 78.25 | 79.25 | 79.25 | 1.21% | 68,036 |
| Jan 8, 2026 | 77.90 | 78.40 | 77.70 | 78.30 | 78.30 | 0.38% | 89,416 |
| Jan 7, 2026 | 77.35 | 78.10 | 77.30 | 78.00 | 78.00 | 0.97% | 97,047 |
| Jan 6, 2026 | 77.80 | 77.80 | 77.00 | 77.25 | 77.25 | -0.45% | 57,011 |
| Jan 5, 2026 | 76.90 | 77.70 | 76.35 | 77.60 | 77.60 | 1.77% | 81,023 |
| Jan 2, 2026 | 75.80 | 76.45 | 75.80 | 76.25 | 76.25 | 0.39% | 26,762 |
| Dec 31, 2025 | 75.85 | 75.95 | 75.50 | 75.95 | 75.95 | -0.20% | 26,642 |
| Dec 30, 2025 | 75.60 | 76.20 | 75.35 | 76.10 | 76.10 | 0.86% | 46,884 |
| Dec 29, 2025 | 75.30 | 75.80 | 75.20 | 75.45 | 75.45 | 0.20% | 63,678 |
| Dec 24, 2025 | 75.00 | 75.35 | 75.00 | 75.30 | 75.30 | 0.27% | 7,627 |
| Dec 23, 2025 | 75.40 | 75.50 | 74.95 | 75.10 | 75.10 | -0.46% | 28,392 |
| Dec 22, 2025 | 74.80 | 75.45 | 74.65 | 75.45 | 75.45 | 0.67% | 61,124 |
| Dec 19, 2025 | 74.85 | 75.05 | 74.65 | 74.95 | 74.95 | - | 163,266 |
| Dec 18, 2025 | 74.15 | 74.95 | 74.15 | 74.95 | 74.95 | 0.74% | 50,853 |
| Dec 17, 2025 | 74.45 | 74.55 | 74.00 | 74.40 | 74.40 | -0.07% | 60,458 |
| Dec 16, 2025 | 73.40 | 74.50 | 73.40 | 74.45 | 74.45 | 0.95% | 75,089 |
| Dec 15, 2025 | 73.55 | 74.45 | 73.50 | 73.75 | 73.75 | 0.27% | 72,062 |
| Dec 12, 2025 | 73.60 | 74.40 | 73.55 | 73.55 | 73.55 | 0.14% | 53,325 |
| Dec 11, 2025 | 73.30 | 73.75 | 73.05 | 73.45 | 73.45 | 0.41% | 50,709 |
| Dec 10, 2025 | 73.50 | 73.50 | 72.90 | 73.15 | 73.15 | -0.61% | 91,295 |
| Dec 9, 2025 | 73.95 | 74.20 | 73.50 | 73.60 | 73.60 | -0.27% | 58,743 |
| Dec 8, 2025 | 74.25 | 74.55 | 73.80 | 73.80 | 73.80 | -0.54% | 62,924 |
| 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 |