UK markets closed

Groupe Bruxelles Lambert SA (EAI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
70.40+1.00 (+1.44%)
At close: 08:05AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202470.4070.4070.4070.4070.40-
02 May 202469.4069.4069.4069.4069.40-
30 Apr 202470.1070.1070.0570.0570.0528
29 Apr 202470.0570.0570.0570.0570.05-
26 Apr 202469.5069.5069.5069.5069.50-
25 Apr 202469.6569.6569.6569.6569.65-
24 Apr 202470.6070.6070.6070.6070.60-
23 Apr 202470.5070.5070.5070.5070.50-
22 Apr 202470.0070.0070.0070.0070.00-
19 Apr 202468.8568.8568.8568.8568.85-
18 Apr 202468.8068.8068.8068.8068.80-
17 Apr 202468.3568.3568.3568.3568.35-
16 Apr 202469.1069.1069.1069.1069.10-
15 Apr 202469.8069.8069.8069.8069.80-
12 Apr 202470.2570.2570.2570.2570.25-
11 Apr 202469.8069.8069.8069.8069.80-
10 Apr 202470.1570.1570.1570.1570.15-
09 Apr 202469.7569.7569.7569.7569.75-
08 Apr 202469.7069.8069.7069.8069.802
05 Apr 202469.2069.5569.2069.5569.552
04 Apr 202470.1570.1570.1570.1570.15-
03 Apr 202469.3069.3069.3069.3069.30-
02 Apr 202469.8569.8569.8569.8569.85-
28 Mar 202470.0870.0870.0870.0870.08-
27 Mar 202469.4869.4869.4869.4869.48-
26 Mar 202469.5869.5869.5869.5869.58-
25 Mar 202469.2069.2069.2069.2069.20-
22 Mar 202469.1869.1869.1869.1869.18-
21 Mar 202469.9069.9069.9069.9069.90-
20 Mar 202468.2868.2868.2868.2868.28-
19 Mar 202468.3268.3268.3268.3268.32-
18 Mar 202469.0269.0269.0269.0269.02-
15 Mar 202468.1068.1068.1068.1068.10-
14 Mar 202469.1069.1069.1069.1069.10-
13 Mar 202469.1069.1069.1069.1069.10-
12 Mar 202468.9268.9268.9268.9268.92-
11 Mar 202468.2268.3468.2268.3468.3425
08 Mar 202468.1068.1068.1068.1068.10-
07 Mar 202468.0068.0068.0068.0068.00-
06 Mar 202468.2268.2268.2268.2268.22-
05 Mar 202468.3468.3468.3468.3468.34-
04 Mar 202469.3869.3869.3869.3869.38-
01 Mar 202469.6469.6469.6469.6469.64-
29 Feb 202469.6669.6669.6669.6669.66-
28 Feb 202470.2270.2270.2270.2270.22-
27 Feb 202470.1070.1070.1070.1070.10-
26 Feb 202471.0271.0271.0271.0271.02-
23 Feb 202471.3471.3471.3471.3471.34-
22 Feb 202471.4871.4871.4871.4871.48-
21 Feb 202470.7470.7470.7470.7470.74-
20 Feb 202470.7070.7070.7070.7070.70-
19 Feb 202470.4670.4670.4670.4670.46-
16 Feb 202470.7470.7470.7470.7470.74-
15 Feb 202470.0470.5670.0470.5670.5630
14 Feb 202469.4469.4469.4469.4469.44-
13 Feb 202469.9269.9269.9269.9269.92-
12 Feb 202469.8069.8069.8069.8069.80-
09 Feb 202469.4669.4669.4669.4669.46-
08 Feb 202469.9469.9469.9469.9469.94-
07 Feb 202470.0070.0070.0070.0070.00-
06 Feb 202470.4870.4869.5669.5669.56115
05 Feb 202470.4870.4870.4870.4870.48-
02 Feb 202470.4670.4670.4670.4670.46-
01 Feb 202469.9669.9669.9669.9669.96-
31 Jan 202470.3070.3070.3070.3070.30-
30 Jan 202471.0271.0271.0271.0271.02-
29 Jan 202470.7070.7070.7070.7070.70-
26 Jan 202469.5669.5669.5669.5669.56-
25 Jan 202469.5069.5069.5069.5069.50-
24 Jan 202469.0269.0269.0269.0269.02-
23 Jan 202468.1068.1068.1068.1068.10-
22 Jan 202467.8667.8667.8667.8667.86-
19 Jan 202467.4067.4067.4067.4067.40-
18 Jan 202467.3867.3867.3867.3867.38-
17 Jan 202467.5667.7267.4867.4867.4895
16 Jan 202469.1469.1468.9068.9068.90100
15 Jan 202470.1070.1070.1070.1070.10-
12 Jan 202470.1070.1070.1070.1070.10-
11 Jan 202470.7270.7270.7270.7270.72-
10 Jan 202470.2870.2870.2870.2870.28-
09 Jan 202471.1871.1870.6670.6670.661,000
08 Jan 202470.5870.5870.5870.5870.58-
05 Jan 202470.5670.5670.5670.5670.56-
04 Jan 202470.2270.3070.2270.3070.3035
03 Jan 202471.0271.0271.0271.0271.02-
02 Jan 202471.4271.4271.4271.4271.42-
29 Dec 202371.1071.1071.1071.1071.10-
28 Dec 202372.0272.0272.0272.0272.02-
27 Dec 202371.6671.6671.4671.4671.4610
22 Dec 202371.1871.1871.1871.1871.18-
21 Dec 202371.5671.5671.5671.5671.56-
20 Dec 202371.8671.8671.8471.8471.84100
19 Dec 202371.9071.9071.9071.9071.90-
18 Dec 202372.3872.3872.3872.3872.38-
15 Dec 202373.3673.3673.3673.3673.36-
14 Dec 202372.8473.1072.8473.1073.1032
13 Dec 202372.9672.9672.9672.9672.96-
12 Dec 202373.4473.4473.4473.4473.44-
11 Dec 202373.5273.5273.5273.5273.52-
08 Dec 202373.0273.0273.0273.0273.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...