Groupe Bruxelles Lambert SA (VIE:GBLB)
Austria
· Delayed Price · Currency is EUR 73.55
-0.65 (-0.88%)
At close: Dec 3, 2025
Groupe Bruxelles Lambert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 73.75 | 74.05 | 73.75 | 74.05 | 74.05 | 0.68% | - |
| Dec 3, 2025 | 73.95 | 73.95 | 73.55 | 73.55 | 73.55 | -0.88% | - |
| Dec 2, 2025 | 74.45 | 74.45 | 74.15 | 74.20 | 74.20 | -0.27% | - |
| Dec 1, 2025 | 74.50 | 75.10 | 74.35 | 74.40 | 74.40 | 0.34% | 260 |
| Nov 28, 2025 | 73.95 | 74.15 | 73.95 | 74.15 | 74.15 | 0.34% | - |
| Nov 27, 2025 | 73.75 | 73.90 | 73.75 | 73.90 | 73.90 | 0.34% | - |
| Nov 26, 2025 | 73.75 | 73.75 | 73.65 | 73.65 | 73.65 | 0.20% | - |
| Nov 25, 2025 | 73.35 | 73.50 | 73.35 | 73.50 | 73.50 | 0.62% | - |
| Nov 24, 2025 | 73.30 | 73.30 | 73.05 | 73.05 | 73.05 | 0.48% | - |
| Nov 21, 2025 | 72.65 | 72.80 | 72.65 | 72.70 | 72.70 | -0.55% | - |
| Nov 20, 2025 | 73.40 | 73.40 | 72.90 | 73.10 | 73.10 | 0.27% | - |
| Nov 19, 2025 | 72.75 | 73.00 | 72.65 | 72.90 | 72.90 | -0.07% | - |
| Nov 18, 2025 | 73.00 | 73.40 | 72.95 | 72.95 | 72.95 | -1.55% | - |
| Nov 17, 2025 | 74.45 | 74.45 | 74.00 | 74.10 | 74.10 | 0.47% | - |
| Nov 14, 2025 | 74.15 | 74.15 | 73.75 | 73.75 | 73.75 | -1.34% | - |
| Nov 13, 2025 | 75.45 | 75.45 | 74.75 | 74.75 | 74.75 | 0.34% | - |
| Nov 12, 2025 | 74.25 | 74.50 | 74.05 | 74.50 | 74.50 | 1.15% | - |
| Nov 11, 2025 | 73.45 | 73.65 | 73.05 | 73.65 | 73.65 | 1.66% | - |
| Nov 10, 2025 | 72.10 | 72.45 | 72.10 | 72.45 | 72.45 | 0.76% | - |
| Nov 7, 2025 | 72.35 | 72.35 | 71.70 | 71.90 | 71.90 | -6.01% | - |
| Nov 6, 2025 | 76.60 | 76.70 | 76.50 | 76.50 | 76.50 | 0.26% | - |
| Nov 5, 2025 | 76.00 | 76.30 | 75.95 | 76.30 | 76.30 | 0.20% | - |
| Nov 4, 2025 | 75.70 | 76.20 | 75.60 | 76.15 | 76.15 | -0.72% | - |
| Nov 3, 2025 | 76.35 | 76.75 | 76.30 | 76.70 | 76.70 | 0.85% | - |
| Oct 31, 2025 | 77.85 | 77.85 | 76.05 | 76.05 | 76.05 | -2.25% | - |
| Oct 30, 2025 | 78.20 | 78.20 | 77.75 | 77.80 | 77.80 | -0.58% | - |
| Oct 29, 2025 | 78.30 | 78.50 | 78.25 | 78.25 | 78.25 | -0.25% | - |
| Oct 28, 2025 | 78.45 | 78.45 | 78.20 | 78.45 | 78.45 | -0.19% | - |
| Oct 27, 2025 | 78.60 | 78.60 | 78.25 | 78.60 | 78.60 | 0.13% | - |
| Oct 24, 2025 | 78.35 | 78.50 | 77.80 | 78.50 | 78.50 | 0.77% | - |
| Oct 23, 2025 | 77.90 | 77.90 | 77.70 | 77.90 | 77.90 | 0.19% | - |
| Oct 22, 2025 | 77.70 | 77.75 | 77.60 | 77.75 | 77.75 | 0.26% | - |
| Oct 21, 2025 | 77.75 | 77.75 | 77.40 | 77.55 | 77.55 | 0.13% | - |
| Oct 20, 2025 | 77.40 | 77.45 | 77.05 | 77.45 | 77.45 | 0.39% | - |
| Oct 17, 2025 | 77.20 | 77.20 | 76.40 | 77.15 | 77.15 | -0.58% | - |
| Oct 16, 2025 | 77.85 | 77.95 | 77.60 | 77.60 | 77.60 | 0.06% | - |
| Oct 15, 2025 | 77.75 | 77.75 | 77.20 | 77.55 | 77.55 | 0.45% | - |
| Oct 14, 2025 | 77.35 | 77.45 | 77.10 | 77.20 | 77.20 | -0.32% | - |
| Oct 13, 2025 | 77.60 | 77.90 | 77.45 | 77.45 | 77.45 | -1.27% | - |
| Oct 10, 2025 | 78.05 | 78.45 | 78.05 | 78.45 | 78.45 | 0.51% | - |
| Oct 9, 2025 | 78.15 | 78.35 | 78.05 | 78.05 | 78.05 | 0.45% | - |
| Oct 8, 2025 | 77.45 | 77.85 | 77.45 | 77.70 | 77.70 | 0.65% | - |
| Oct 7, 2025 | 77.15 | 77.25 | 77.00 | 77.20 | 77.20 | 0.13% | - |
| Oct 6, 2025 | 77.40 | 77.40 | 76.60 | 77.10 | 77.10 | 0.06% | - |
| Oct 3, 2025 | 77.35 | 77.40 | 77.05 | 77.05 | 77.05 | 0.20% | - |
| Oct 2, 2025 | 76.90 | 77.25 | 76.90 | 76.90 | 76.90 | 0.26% | - |
| Oct 1, 2025 | 75.95 | 76.70 | 75.95 | 76.70 | 76.70 | 0.72% | - |
| Sep 30, 2025 | 75.90 | 76.15 | 75.90 | 76.15 | 76.15 | -1.17% | - |
| Sep 29, 2025 | 75.45 | 77.05 | 75.45 | 77.05 | 77.05 | 2.53% | - |
| Sep 26, 2025 | 75.00 | 75.15 | 74.95 | 75.15 | 75.15 | 0.54% | - |
| Sep 25, 2025 | 74.90 | 74.95 | 74.75 | 74.75 | 74.75 | - | - |
| Sep 24, 2025 | 74.25 | 74.75 | 74.25 | 74.75 | 74.75 | -0.47% | - |
| Sep 23, 2025 | 75.30 | 75.30 | 75.00 | 75.10 | 75.10 | 0.07% | - |
| Sep 22, 2025 | 75.10 | 75.15 | 75.00 | 75.05 | 75.05 | 0.07% | - |
| Sep 19, 2025 | 75.00 | 75.30 | 74.90 | 75.00 | 75.00 | 0.07% | - |
| Sep 18, 2025 | 75.15 | 75.15 | 74.60 | 74.95 | 74.95 | 0.40% | - |
| Sep 17, 2025 | 74.60 | 74.65 | 74.40 | 74.65 | 74.65 | 0.34% | - |
| Sep 16, 2025 | 75.05 | 75.05 | 74.40 | 74.40 | 74.40 | -1.52% | - |
| Sep 15, 2025 | 76.15 | 76.30 | 75.55 | 75.55 | 75.55 | -0.72% | - |
| Sep 12, 2025 | 76.15 | 76.25 | 75.85 | 76.10 | 76.10 | 0.13% | - |
| Sep 11, 2025 | 75.60 | 76.00 | 75.60 | 76.00 | 76.00 | 0.53% | - |
| Sep 10, 2025 | 76.10 | 76.10 | 75.60 | 75.60 | 75.60 | -0.26% | - |
| Sep 9, 2025 | 75.95 | 76.05 | 75.80 | 75.80 | 75.80 | -0.07% | - |
| Sep 8, 2025 | 75.95 | 75.95 | 75.70 | 75.85 | 75.85 | - | - |
| Sep 5, 2025 | 75.60 | 75.85 | 75.55 | 75.85 | 75.85 | 0.66% | - |
| Sep 4, 2025 | 75.20 | 75.65 | 75.20 | 75.35 | 75.35 | 0.60% | - |
| Sep 3, 2025 | 74.75 | 75.00 | 74.75 | 74.90 | 74.90 | 0.74% | - |
| Sep 2, 2025 | 75.60 | 75.60 | 74.35 | 74.35 | 74.35 | -1.52% | - |
| Sep 1, 2025 | 75.25 | 75.55 | 75.25 | 75.50 | 75.50 | - | - |
| Aug 29, 2025 | 76.05 | 76.05 | 75.20 | 75.50 | 75.50 | -0.66% | - |
| Aug 28, 2025 | 76.60 | 76.60 | 75.70 | 76.00 | 76.00 | 0.73% | - |
| Aug 27, 2025 | 76.35 | 76.35 | 75.45 | 75.45 | 75.45 | -0.72% | - |
| Aug 26, 2025 | 75.90 | 76.00 | 75.55 | 76.00 | 76.00 | -0.98% | - |
| Aug 25, 2025 | 76.65 | 76.75 | 76.55 | 76.75 | 76.75 | 0.46% | - |
| Aug 22, 2025 | 75.80 | 76.40 | 75.80 | 76.40 | 76.40 | 0.79% | - |
| Aug 21, 2025 | 76.05 | 76.05 | 75.70 | 75.80 | 75.80 | -0.20% | - |
| Aug 20, 2025 | 76.10 | 76.10 | 75.95 | 75.95 | 75.95 | 0.33% | - |
| Aug 19, 2025 | 75.35 | 75.70 | 75.35 | 75.70 | 75.70 | 0.93% | - |
| Aug 18, 2025 | 75.40 | 75.40 | 75.00 | 75.00 | 75.00 | -0.92% | - |
| Aug 15, 2025 | 75.60 | 75.70 | 75.60 | 75.70 | 75.70 | 0.66% | - |
| Aug 14, 2025 | 75.10 | 75.40 | 75.10 | 75.20 | 75.20 | 0.47% | - |
| Aug 13, 2025 | 74.75 | 74.85 | 74.75 | 74.85 | 74.85 | 0.47% | - |
| Aug 12, 2025 | 74.85 | 74.85 | 74.40 | 74.50 | 74.50 | 0.27% | - |
| Aug 11, 2025 | 74.95 | 74.95 | 74.30 | 74.30 | 74.30 | -0.07% | - |
| Aug 8, 2025 | 74.25 | 74.40 | 74.25 | 74.35 | 74.35 | 0.20% | - |
| Aug 7, 2025 | 73.75 | 74.20 | 73.75 | 74.20 | 74.20 | 1.23% | - |
| Aug 6, 2025 | 72.85 | 73.30 | 72.85 | 73.30 | 73.30 | 0.55% | - |
| Aug 5, 2025 | 72.70 | 73.00 | 72.70 | 72.90 | 72.90 | 0.34% | - |
| Aug 4, 2025 | 72.30 | 72.65 | 72.30 | 72.65 | 72.65 | 0.41% | - |
| Aug 1, 2025 | 72.85 | 72.85 | 72.35 | 72.35 | 72.35 | -2.23% | - |
| Jul 31, 2025 | 74.10 | 74.10 | 73.65 | 74.00 | 74.00 | -1.33% | - |
| Jul 30, 2025 | 75.90 | 75.90 | 75.00 | 75.00 | 75.00 | -1.57% | - |
| Jul 29, 2025 | 76.40 | 76.40 | 76.15 | 76.20 | 76.20 | -0.52% | - |
| Jul 28, 2025 | 76.95 | 76.95 | 76.60 | 76.60 | 76.60 | 0.99% | - |
| Jul 25, 2025 | 75.65 | 75.90 | 75.65 | 75.85 | 75.85 | 0.46% | - |
| Jul 24, 2025 | 75.75 | 75.90 | 75.50 | 75.50 | 75.50 | 0.47% | - |
| Jul 23, 2025 | 74.85 | 75.15 | 74.85 | 75.15 | 75.15 | 1.14% | - |
| Jul 22, 2025 | 74.55 | 74.55 | 74.00 | 74.30 | 74.30 | -0.07% | - |
| Jul 21, 2025 | 74.00 | 74.40 | 74.00 | 74.35 | 74.35 | 0.47% | - |
| Jul 18, 2025 | 74.05 | 74.25 | 73.85 | 74.00 | 74.00 | 0.27% | - |