UK markets close in 59 minutes

Groupe Bruxelles Lambert SA (GBLB.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
69.00-0.95 (-1.36%)
As of 04:16PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202469.8069.8569.0069.0069.0024,691
24 Apr 202470.5570.6069.9569.9569.9588,093
23 Apr 202470.5070.5570.0070.3570.3580,559
22 Apr 202470.0070.5069.8570.3570.3578,631
19 Apr 202469.4570.0069.2569.7069.7073,632
18 Apr 202469.0070.0069.0069.8569.85154,635
17 Apr 202468.3569.5568.2568.7568.75126,472
16 Apr 202469.3069.5068.5568.6568.6570,065
15 Apr 202469.6570.6569.6570.1570.1574,391
12 Apr 202470.0570.6069.5569.6569.6577,507
11 Apr 202469.7570.3069.6069.7069.7061,955
10 Apr 202470.5070.9569.6569.9069.9096,795
09 Apr 202469.7570.5569.5069.9069.9098,851
08 Apr 202469.7070.0069.5570.0070.0066,397
05 Apr 202469.3069.7569.2069.7069.7090,933
04 Apr 202470.2570.4569.9570.2570.25112,301
03 Apr 202469.3570.3068.8070.3070.30125,211
02 Apr 202469.7070.7569.2569.4569.45127,776
28 Mar 202470.0270.3669.9470.0670.0694,769
27 Mar 202469.5470.0269.5470.0070.0076,885
26 Mar 202469.5469.8269.3869.6869.6894,661
25 Mar 202469.2869.8468.7269.5869.58106,556
22 Mar 202469.2269.9269.1269.3269.32112,641
21 Mar 202469.7069.9069.1269.5269.52145,312
20 Mar 202468.2869.2868.2269.1669.16128,587
19 Mar 202467.9268.7267.9068.6268.62126,773
18 Mar 202468.5069.0068.2068.5268.52109,591
15 Mar 202468.8069.8668.8068.9268.92340,342
14 Mar 202469.0469.5668.2868.5868.5896,684
13 Mar 202469.1069.2868.6069.1469.14118,406
12 Mar 202468.7469.2868.6069.1069.10109,065
11 Mar 202468.0668.7068.0668.7068.7064,621
08 Mar 202468.1068.6868.0668.5868.5875,097
07 Mar 202467.8468.4667.6468.1468.1482,874
06 Mar 202468.1468.5668.0268.2468.2474,357
05 Mar 202468.4468.5067.7468.2868.2891,077
04 Mar 202469.2269.5268.5868.7468.74100,286
01 Mar 202469.4469.6869.0269.3869.38103,876
29 Feb 202469.6069.8068.8669.3469.34301,450
28 Feb 202470.4270.4469.3269.6469.6490,807
27 Feb 202470.2870.5670.1670.3670.3674,389
26 Feb 202470.9871.1670.4270.4270.4276,746
23 Feb 202471.4271.5670.8471.2471.2473,993
22 Feb 202471.4671.7670.7471.4071.4092,233
21 Feb 202470.6471.0870.6471.0271.0269,550
20 Feb 202470.7470.9070.4070.7270.7259,779
19 Feb 202470.5070.9070.0470.9070.9067,758
16 Feb 202470.8271.0270.5070.6870.6865,976
15 Feb 202470.0471.0070.0470.4670.46126,131
14 Feb 202469.4670.0469.4069.8069.8075,100
13 Feb 202470.1070.1269.2869.6469.6485,814
12 Feb 202469.7670.4469.7670.2270.2261,423
09 Feb 202469.5069.9069.3069.6269.6276,860
08 Feb 202469.7070.2669.5069.5869.5888,832
07 Feb 202470.0270.2669.5669.8869.88104,812
06 Feb 202470.3070.7269.0870.0070.00136,506
05 Feb 202470.4070.8670.0870.3070.3083,566
02 Feb 202470.4471.0270.4070.4870.4894,152
01 Feb 202470.0270.5669.7470.1270.12128,953
31 Jan 202470.5070.6470.1870.4070.40180,183
30 Jan 202471.0071.2270.4670.4670.46132,220
29 Jan 202470.7870.9270.1270.9070.90153,684
26 Jan 202469.6871.1469.6070.9070.90249,875
25 Jan 202469.4869.7269.0269.5869.58128,596
24 Jan 202469.0069.8468.9669.6869.68171,437
23 Jan 202468.3068.8467.9068.5468.54146,336
22 Jan 202468.0068.6467.9868.0668.0693,384
19 Jan 202467.6668.0067.5267.5467.54109,639
18 Jan 202467.3867.6066.8467.3067.30112,580
17 Jan 202467.9467.9866.9867.3067.30188,253
16 Jan 202468.9669.0668.4068.4068.40154,759
15 Jan 202470.2670.2669.5269.5269.5284,642
12 Jan 202469.8670.6669.8670.0670.0696,500
11 Jan 202470.6670.8469.6869.6869.6883,939
10 Jan 202470.4870.5270.1070.3270.3298,216
09 Jan 202471.1071.1470.4470.5870.5888,598
08 Jan 202470.6071.0870.2071.0871.08101,146
05 Jan 202470.5670.9069.9670.7670.7696,046
04 Jan 202470.1271.0070.1271.0071.00108,674
03 Jan 202471.2471.4070.0470.2470.24105,991
02 Jan 202471.3271.6670.8271.2471.24101,487
29 Dec 202371.0871.3070.9671.2271.2292,435
28 Dec 202371.8271.8270.9471.1071.1099,023
27 Dec 202371.5871.9071.4071.6271.6292,884
22 Dec 202371.1471.8071.1471.6871.6873,240
21 Dec 202371.5471.8271.0271.4071.4082,463
20 Dec 202371.8672.1471.4672.0072.00161,005
19 Dec 202371.8272.1271.5871.8071.80134,082
18 Dec 202372.4072.4671.7071.8271.82110,860
15 Dec 202373.3473.5272.4072.7072.70769,269
14 Dec 202373.0073.3072.5873.1673.16279,277
13 Dec 202372.9673.1472.1672.1672.16168,455
12 Dec 202373.4073.5472.9873.0673.06123,725
11 Dec 202373.5873.8072.8273.4073.40123,791
08 Dec 202373.0273.9272.9273.5673.56158,969
07 Dec 202372.6873.1472.5873.0073.00171,087
06 Dec 202372.2073.1472.2073.0073.00182,816
05 Dec 202371.3472.5471.3072.2072.20252,965
04 Dec 202373.0073.1671.7071.7071.70212,567
01 Dec 202372.9073.4872.7273.1873.18251,689
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...