Skip to main content
Groupe Bruxelles Lambert SA (VIE:GBLB)
Austria flag Austria · Delayed Price · Currency is EUR
82.35
-0.35 (-0.42%)
At close: Mar 6, 2026

Groupe Bruxelles Lambert Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202680.0580.8580.0580.85--1.82%-
Mar 6, 202682.7082.7082.1082.3582.35-0.42%-
Mar 5, 202682.7583.5082.7082.7082.700.12%35
Mar 4, 202682.3082.6082.1082.6082.600.61%-
Mar 3, 202682.7582.7581.5582.1082.10-1.91%-
Mar 2, 202682.8583.7082.8583.7083.70-1.70%-
Feb 27, 202685.1585.4585.1585.1585.150.12%-
Feb 26, 202684.2085.0584.2085.0585.050.59%-
Feb 25, 202684.6084.9084.5584.5584.550.24%-
Feb 24, 202683.7584.3583.7584.3584.350.66%-
Feb 23, 202683.9583.9583.8083.8083.800.18%-
Feb 20, 202683.8583.8583.6583.6583.65-0.59%-
Feb 19, 202684.4084.4083.8584.1584.150.06%-
Feb 18, 202683.7084.1583.7084.1084.100.54%-
Feb 17, 202682.9083.6582.9083.6583.650.90%-
Feb 16, 202683.1583.1582.9082.9082.900.12%-
Feb 13, 202682.5582.8082.5582.8082.80-0.06%-
Feb 12, 202683.2583.7082.8582.8582.85-0.48%-
Feb 11, 202683.7083.7083.2583.2583.25--
Feb 10, 202683.4583.4583.2083.2583.250.24%-
Feb 9, 202681.5583.0581.5583.0583.052.85%-
Feb 6, 202680.6580.7580.5580.7580.75-0.25%-
Feb 5, 202681.5581.5580.9580.9580.95-1.22%-
Feb 4, 202682.1082.1081.3581.9581.951.30%-
Feb 3, 202681.1581.1580.8580.9080.900.31%-
Feb 2, 202679.3580.6579.3580.6580.650.94%-
Jan 30, 202680.3580.3579.9079.9079.90-0.81%-
Jan 29, 202679.8080.5579.8080.5580.551.83%-
Jan 28, 202679.2579.3579.1079.1079.10-0.63%-
Jan 27, 202679.7079.8079.6079.6079.60-0.44%-
Jan 26, 202680.2580.2579.8579.9579.950.06%-
Jan 23, 202680.1080.1079.8579.9079.90-0.75%-
Jan 22, 202680.5080.5080.1080.5080.501.77%-
Jan 21, 202678.0579.1078.0579.1079.101.61%-
Jan 20, 202678.2078.2077.8577.8577.85-1.33%-
Jan 19, 202678.6578.9078.6578.9078.90-2.29%-
Jan 16, 202680.5580.7580.5580.7580.75-0.19%-
Jan 15, 202680.2080.9080.2080.9080.901.00%-
Jan 14, 202679.3580.1079.3580.1080.100.95%-
Jan 13, 202678.2079.3578.2079.3579.351.93%-
Jan 12, 202679.1579.1577.8577.8577.85-1.70%-
Jan 9, 202678.4079.2078.4079.2079.201.41%-
Jan 8, 202677.9078.1077.9078.1078.100.32%-
Jan 7, 202677.4078.0077.4077.8577.850.78%-
Jan 6, 202677.8077.8077.0577.2577.250.65%-
Jan 5, 202676.7576.8576.4076.7576.750.46%-
Jan 2, 202676.1076.4076.1076.4076.400.39%-
Dec 30, 202575.4576.1075.4576.1076.100.53%-
Dec 29, 202575.4075.7075.4075.7075.700.40%-
Dec 23, 202575.3075.4075.2075.4075.400.47%-
Dec 22, 202574.7575.0574.7575.0575.050.47%-
Dec 19, 202574.8574.8574.6574.7074.700.07%-
Dec 18, 202574.3574.7074.3574.6574.650.47%-
Dec 17, 202574.3074.3574.3074.3074.30-0.13%-
Dec 16, 202573.5074.4073.5074.4074.400.68%-
Dec 15, 202573.6074.2573.6073.9073.90-0.20%-
Dec 12, 202573.6574.1073.6574.0574.050.89%-
Dec 11, 202573.2573.4073.1073.4073.400.41%-
Dec 10, 202573.2073.2073.1073.1073.10-0.75%-
Dec 9, 202574.0074.0573.6573.6573.65-0.74%-
Dec 8, 202574.5074.5074.2074.2074.20-0.47%-
Dec 5, 202574.0074.6074.0074.5574.550.68%-
Dec 4, 202573.7574.0573.7574.0574.050.68%-
Dec 3, 202573.9573.9573.5573.5573.55-0.88%-
Dec 2, 202574.4574.4574.1574.2074.20-0.27%-
Dec 1, 202574.5075.1074.3574.4074.400.34%260
Nov 28, 202573.9574.1573.9574.1574.150.34%-
Nov 27, 202573.7573.9073.7573.9073.900.34%-
Nov 26, 202573.7573.7573.6573.6573.650.20%-
Nov 25, 202573.3573.5073.3573.5073.500.62%-
Nov 24, 202573.3073.3073.0573.0573.050.48%-
Nov 21, 202572.6572.8072.6572.7072.70-0.55%-
Nov 20, 202573.4073.4072.9073.1073.100.27%-
Nov 19, 202572.7573.0072.6572.9072.90-0.07%-
Nov 18, 202573.0073.4072.9572.9572.95-1.55%-
Nov 17, 202574.4574.4574.0074.1074.100.47%-
Nov 14, 202574.1574.1573.7573.7573.75-1.34%-
Nov 13, 202575.4575.4574.7574.7574.750.34%-
Nov 12, 202574.2574.5074.0574.5074.501.15%-
Nov 11, 202573.4573.6573.0573.6573.651.66%-
Nov 10, 202572.1072.4572.1072.4572.450.76%-
Nov 7, 202572.3572.3571.7071.9071.90-6.01%-
Nov 6, 202576.6076.7076.5076.5076.500.26%-
Nov 5, 202576.0076.3075.9576.3076.300.20%-
Nov 4, 202575.7076.2075.6076.1576.15-0.72%-
Nov 3, 202576.3576.7576.3076.7076.700.85%-
Oct 31, 202577.8577.8576.0576.0576.05-2.25%-
Oct 30, 202578.2078.2077.7577.8077.80-0.58%-
Oct 29, 202578.3078.5078.2578.2578.25-0.25%-
Oct 28, 202578.4578.4578.2078.4578.45-0.19%-
Oct 27, 202578.6078.6078.2578.6078.600.13%-
Oct 24, 202578.3578.5077.8078.5078.500.77%-
Oct 23, 202577.9077.9077.7077.9077.900.19%-
Oct 22, 202577.7077.7577.6077.7577.750.26%-
Oct 21, 202577.7577.7577.4077.5577.550.13%-
Oct 20, 202577.4077.4577.0577.4577.450.39%-
Oct 17, 202577.2077.2076.4077.1577.15-0.58%-
Oct 16, 202577.8577.9577.6077.6077.600.06%-
Oct 15, 202577.7577.7577.2077.5577.550.45%-
Oct 14, 202577.3577.4577.1077.2077.20-0.32%-