Groupe Bruxelles Lambert SA (FRA:EAI)
Germany
· Delayed Price · Currency is EUR 73.60
-0.30 (-0.41%)
Last updated: Dec 4, 2025, 8:02 AM CET
Groupe Bruxelles Lambert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.27% | - |
| Dec 4, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -0.41% | - |
| Dec 3, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -0.87% | - |
| Dec 2, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 0.74% | - |
| Dec 1, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.27% | - |
| Nov 28, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.54% | - |
| Nov 27, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -1.01% | - |
| Nov 26, 2025 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 0.88% | - |
| Nov 25, 2025 | 73.25 | 73.50 | 73.25 | 73.50 | 73.50 | 0.62% | 14 |
| Nov 24, 2025 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 2.03% | - |
| Nov 21, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -2.25% | - |
| Nov 20, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 0.76% | - |
| Nov 19, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - | - |
| Nov 18, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -1.89% | - |
| Nov 17, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -0.07% | - |
| Nov 14, 2025 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | -0.94% | - |
| Nov 13, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 1.01% | - |
| Nov 12, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 1.65% | - |
| Nov 11, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 1.25% | - |
| Nov 10, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.07% | - |
| Nov 7, 2025 | 75.90 | 75.90 | 71.95 | 71.95 | 71.95 | -6.25% | 10 |
| Nov 6, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 0.92% | - |
| Nov 5, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 0.20% | - |
| Nov 4, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -0.26% | - |
| Nov 3, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -1.62% | - |
| Oct 31, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | -0.83% | - |
| Oct 30, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.19% | - |
| Oct 29, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | -0.13% | - |
| Oct 28, 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | -0.45% | - |
| Oct 27, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 0.51% | - |
| Oct 24, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.58% | - |
| Oct 23, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 0.97% | - |
| Oct 22, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Oct 21, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.13% | - |
| Oct 20, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 0.78% | - |
| Oct 17, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.52% | - |
| Oct 16, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.26% | - |
| Oct 15, 2025 | 77.85 | 77.85 | 77.40 | 77.40 | 77.40 | 0.78% | 186 |
| Oct 14, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.71% | - |
| Oct 13, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | -0.45% | - |
| Oct 10, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.13% | - |
| Oct 9, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.52% | - |
| Oct 8, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.32% | - |
| Oct 7, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | -0.65% | - |
| Oct 6, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 0.45% | - |
| Oct 3, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 0.39% | - |
| Oct 2, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.85% | - |
| Oct 1, 2025 | 75.85 | 76.15 | 75.85 | 76.15 | 76.15 | 0.86% | 20 |
| Sep 30, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.60% | - |
| Sep 29, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 0.54% | - |
| Sep 26, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -0.13% | - |
| Sep 25, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 0.34% | - |
| Sep 24, 2025 | 74.65 | 74.65 | 74.50 | 74.50 | 74.50 | -0.80% | 132 |
| Sep 23, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 0.54% | - |
| Sep 22, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -0.20% | - |
| Sep 19, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | -0.20% | - |
| Sep 18, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.94% | - |
| Sep 17, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -1.20% | - |
| Sep 16, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -1.25% | - |
| Sep 15, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 0.20% | - |
| Sep 12, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.86% | - |
| Sep 11, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -0.53% | - |
| Sep 10, 2025 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | -0.66% | - |
| Sep 9, 2025 | 75.40 | 76.25 | 75.40 | 76.25 | 76.25 | 0.46% | 80 |
| Sep 8, 2025 | 75.85 | 75.90 | 75.85 | 75.90 | 75.90 | 0.60% | 13 |
| Sep 5, 2025 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 0.73% | - |
| Sep 4, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -0.13% | - |
| Sep 3, 2025 | 74.30 | 75.00 | 74.30 | 75.00 | 75.00 | -0.60% | 30 |
| Sep 2, 2025 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - | - |
| Sep 1, 2025 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | -0.26% | - |
| Aug 29, 2025 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | -0.39% | - |
| Aug 28, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -0.13% | - |
| Aug 27, 2025 | 76.00 | 76.05 | 76.00 | 76.05 | 76.05 | 0.13% | 35 |
| Aug 26, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -0.72% | - |
| Aug 25, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.26% | - |
| Aug 22, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -0.40% | - |
| Aug 21, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 0.40% | - |
| Aug 20, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | 0.87% | - |
| Aug 19, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -0.93% | - |
| Aug 18, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.07% | - |
| Aug 15, 2025 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | 1.41% | - |
| Aug 14, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -0.07% | - |
| Aug 13, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 0.20% | - |
| Aug 12, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.13% | - |
| Aug 11, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 0.88% | - |
| Aug 8, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 0.61% | - |
| Aug 7, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.17% | - |
| Aug 6, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 0.62% | - |
| Aug 5, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.28% | - |
| Aug 4, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.89% | - |
| Aug 1, 2025 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | -2.01% | - |
| Jul 31, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | -1.71% | - |
| Jul 30, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -0.98% | - |
| Jul 29, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -0.07% | - |
| Jul 28, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 1.05% | - |
| Jul 25, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -0.46% | - |
| Jul 24, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 2.35% | - |
| Jul 23, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | 0.81% | - |
| Jul 22, 2025 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | 0.34% | - |
| Jul 21, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -0.41% | - |