UK markets open in 6 hours 52 minutes

Groupe Bruxelles Lambert SA (0IN2.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
71.25-0.47 (-0.66%)
At close: 05:34PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.000.000.0071.2571.25-
20 May 202471.7272.0571.1071.7271.72129,644
17 May 202471.0071.5570.9571.0571.055,077
16 May 202471.1571.5571.0071.7271.729,724
15 May 202471.2071.8571.2571.3571.3556,571
14 May 202470.5771.4071.0570.6870.686,964
13 May 202470.6870.9570.3070.7270.72327,881
10 May 202470.4070.7070.3070.3070.304,145
09 May 202469.1070.0069.0069.4069.40653,437
09 May 20242.75 Dividend
08 May 202471.8872.2571.3071.5368.78107,246
07 May 202471.3571.8071.3571.4068.6553,543
03 May 202469.8872.1570.8071.6368.877,088
02 May 202469.7870.0069.4569.8867.19279,112
01 May 202469.8569.8569.8570.0067.318,287
30 Apr 202470.2570.1069.7570.0067.3134,292
29 Apr 202470.0070.3570.1070.1067.404,866
26 Apr 202469.5370.2069.3569.5366.85237,502
25 Apr 202469.8869.9068.9969.6867.00112,721
24 Apr 202470.2070.5569.9570.3567.6516,576
23 Apr 202470.0570.5570.0570.5767.86393,155
22 Apr 202469.5370.4569.9070.2067.5021,792
19 Apr 202469.8270.0069.2569.6867.0013,491
18 Apr 202468.7269.9568.3068.9366.2736,922
17 Apr 202468.4069.5568.5068.3065.6735,451
16 Apr 202469.5369.0568.6569.2066.5422,640
15 Apr 202469.7270.3569.2069.7867.0928,852
12 Apr 202469.8870.5569.6070.1567.4531,491
11 Apr 202469.9370.3569.6069.8267.1432,490
10 Apr 202470.0070.8569.7570.5367.8139,313
09 Apr 202469.5770.5569.7069.7267.0478,260
08 Apr 202469.7270.0069.6069.7267.0422,537
05 Apr 202469.5369.8069.3069.2566.5918,945
04 Apr 202470.0070.4569.9070.2067.5023,330
03 Apr 202469.0570.3068.9069.3566.6850,817
02 Apr 202469.5370.6569.3570.0567.3678,450
28 Mar 202469.5170.3269.9470.2367.5344,375
27 Mar 202469.4170.1069.6469.6466.9612,671
26 Mar 202469.4570.0069.4269.6066.9230,292
25 Mar 202469.2469.8068.7669.2866.6285,615
22 Mar 202469.5169.9069.1469.2666.6029,787
21 Mar 202469.6269.8869.1769.7867.1029,211
20 Mar 202468.2769.2468.3268.4065.7716,376
19 Mar 202467.6068.9467.9667.8765.2620,511
18 Mar 202468.6169.3468.2868.4865.8545,718
15 Mar 202468.5069.8668.9268.8266.1762,654
14 Mar 202469.0169.4668.2869.0366.3822,455
13 Mar 202469.0769.6268.6069.0766.4170,597
12 Mar 202468.7369.2868.5268.6766.0322,722
11 Mar 202468.0069.0068.0668.1265.5078,334
08 Mar 202468.0068.6068.0868.1065.4815,926
07 Mar 202467.8168.4667.8067.8565.2426,959
06 Mar 202468.1868.7068.1468.3365.7029,051
05 Mar 202468.5068.4667.8468.2765.6535,926
04 Mar 202468.5069.4868.6069.1766.5132,562
01 Mar 202469.4369.6669.0069.6466.9627,577
29 Feb 202469.9170.0369.0269.6266.9450,271
28 Feb 202470.3370.4069.3470.3167.6137,376
27 Feb 202469.8970.7070.1870.4467.7338,186
26 Feb 202469.4971.1070.4270.9068.1724,912
23 Feb 202471.2671.4970.9871.6268.8766,936
22 Feb 202471.2071.6670.7471.5568.8035,414
21 Feb 202470.6171.0870.6470.6767.9577,919
20 Feb 202470.1270.8870.3870.7568.0318,829
19 Feb 202470.0070.9070.1070.6167.908,454
16 Feb 202470.1070.9070.0270.7768.0517,645
15 Feb 202470.0071.0070.1870.0667.3726,621
14 Feb 202469.2070.0269.4669.5166.8459,414
13 Feb 202470.0870.1269.3470.0667.3754,560
12 Feb 202469.7070.4070.0069.8567.1614,745
09 Feb 202469.4969.8069.4069.6466.9614,304
08 Feb 202469.0970.2669.5869.8167.1342,149
07 Feb 202470.0070.3469.7270.2167.5135,706
06 Feb 202470.2970.6269.0870.2967.5972,735
05 Feb 202469.7070.9470.0870.5867.8722,050
02 Feb 202470.5871.0270.1270.5667.8521,507
01 Feb 202470.0070.5669.8770.1067.4016,819
31 Jan 202470.4670.6670.0270.6167.9027,417
30 Jan 202470.9871.0870.4671.1768.4332,339
29 Jan 202470.8470.9170.3070.7368.01176,908
26 Jan 202469.7871.0869.5871.0568.3253,759
25 Jan 202469.4169.6669.0469.5566.8849,271
24 Jan 202468.5469.8268.1269.0166.3679,848
23 Jan 202468.0068.8067.6468.1865.5639,461
22 Jan 202468.0068.5867.9868.4865.8595,004
19 Jan 202469.0367.9867.5067.6265.0229,585
18 Jan 202467.0967.6066.8867.1764.5938,996
17 Jan 202468.0068.4066.9867.7865.17105,704
16 Jan 202469.3069.1068.4068.9466.2980,048
15 Jan 202470.2470.4269.5270.1667.4623,762
12 Jan 202469.6870.6269.9669.8967.2059,399
11 Jan 202470.4270.8869.6770.6167.90158,582
10 Jan 202470.2770.4470.1270.4667.7538,495
09 Jan 202471.0171.1070.4671.0568.3257,915
08 Jan 202470.7571.0870.2670.8268.1021,084
05 Jan 202470.5670.9070.0070.6367.9145,270
04 Jan 202470.9871.0070.3270.3167.6130,391
03 Jan 202471.2471.4070.1471.2668.5220,793
02 Jan 202471.1171.7470.8471.4168.6681,520
29 Dec 202370.5071.6270.9871.2068.4637,547
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...