Groupe Bruxelles Lambert SA (EBR:GBLB)
Belgium
· Delayed Price · Currency is EUR 79.20
-0.45 (-0.56%)
Apr 29, 2026, 2:44 PM CET
Groupe Bruxelles Lambert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 79.50 | 79.80 | 79.20 | 79.20 | - | -0.56% | 3,820 |
| Apr 28, 2026 | 79.75 | 79.95 | 79.30 | 79.65 | 79.65 | 0.06% | 59,278 |
| Apr 27, 2026 | 79.80 | 79.85 | 79.20 | 79.60 | 79.60 | 0.06% | 56,328 |
| Apr 24, 2026 | 80.00 | 80.40 | 79.45 | 79.55 | 79.55 | -1.12% | 68,276 |
| Apr 23, 2026 | 79.95 | 80.55 | 79.80 | 80.45 | 80.45 | 0.31% | 50,733 |
| Apr 22, 2026 | 80.60 | 80.80 | 80.10 | 80.20 | 80.20 | -0.62% | 64,754 |
| Apr 21, 2026 | 81.35 | 81.70 | 80.45 | 80.70 | 80.70 | -0.92% | 58,334 |
| Apr 20, 2026 | 81.90 | 81.90 | 81.25 | 81.45 | 81.45 | -1.21% | 43,004 |
| Apr 17, 2026 | 81.25 | 82.55 | 81.20 | 82.45 | 82.45 | 1.48% | 102,217 |
| Apr 16, 2026 | 81.40 | 81.85 | 81.00 | 81.25 | 81.25 | 0.06% | 91,118 |
| Apr 15, 2026 | 80.80 | 81.20 | 80.70 | 81.20 | 81.20 | 0.50% | 80,753 |
| Apr 14, 2026 | 81.20 | 81.30 | 80.65 | 80.80 | 80.80 | 0.12% | 119,063 |
| Apr 13, 2026 | 80.55 | 81.00 | 80.20 | 80.70 | 80.70 | -0.37% | 79,499 |
| Apr 10, 2026 | 80.50 | 81.85 | 80.38 | 81.00 | 81.00 | 0.75% | 66,693 |
| Apr 9, 2026 | 81.05 | 81.50 | 79.20 | 80.40 | 80.40 | -1.35% | 99,191 |
| Apr 8, 2026 | 81.20 | 82.75 | 81.00 | 81.50 | 81.50 | 2.84% | 116,629 |
| Apr 7, 2026 | 79.10 | 79.93 | 78.75 | 79.25 | 79.25 | 0.38% | 222,056 |
| Apr 2, 2026 | 77.80 | 78.95 | 77.65 | 78.95 | 78.95 | 0.51% | 68,576 |
| Apr 1, 2026 | 79.10 | 79.45 | 78.40 | 78.55 | 78.55 | 1.03% | 66,761 |
| Mar 31, 2026 | 77.00 | 78.15 | 77.00 | 77.75 | 77.75 | 0.97% | 130,559 |
| Mar 30, 2026 | 76.10 | 77.20 | 75.80 | 77.00 | 77.00 | 1.05% | 100,082 |
| Mar 27, 2026 | 76.50 | 76.90 | 75.75 | 76.20 | 76.20 | -0.52% | 102,150 |
| Mar 26, 2026 | 76.55 | 76.75 | 75.90 | 76.60 | 76.60 | -0.39% | 85,871 |
| Mar 25, 2026 | 76.35 | 77.45 | 76.35 | 76.90 | 76.90 | 1.92% | 85,230 |
| Mar 24, 2026 | 76.00 | 76.30 | 75.20 | 75.45 | 75.45 | -0.46% | 146,739 |
| Mar 23, 2026 | 74.45 | 76.80 | 73.50 | 75.80 | 75.80 | -0.26% | 119,671 |
| Mar 20, 2026 | 78.15 | 78.15 | 75.95 | 76.00 | 76.00 | -1.68% | 232,453 |
| Mar 19, 2026 | 78.35 | 78.35 | 77.20 | 77.30 | 77.30 | -1.84% | 138,993 |
| Mar 18, 2026 | 79.40 | 79.90 | 78.75 | 78.75 | 78.75 | -0.63% | 67,338 |
| Mar 17, 2026 | 78.35 | 79.40 | 77.90 | 79.25 | 79.25 | 1.28% | 81,141 |
| Mar 16, 2026 | 79.00 | 79.10 | 78.00 | 78.25 | 78.25 | -1.14% | 74,612 |
| Mar 13, 2026 | 78.55 | 80.05 | 77.70 | 79.15 | 79.15 | 0.25% | 98,428 |
| Mar 12, 2026 | 79.65 | 79.65 | 78.65 | 78.95 | 78.95 | -0.63% | 118,865 |
| Mar 11, 2026 | 80.55 | 80.55 | 78.65 | 79.45 | 79.45 | -1.73% | 105,507 |
| Mar 10, 2026 | 81.75 | 81.75 | 80.85 | 80.85 | 80.85 | 0.56% | 146,353 |
| 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 |