Canada markets closed

Groupe Bruxelles Lambert SA (GBLB.BR)

Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
70.65+0.70 (+1.00%)
At close: 05:35PM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202470.4070.6570.3070.6570.65111,870
May 09, 202469.0070.0569.0069.9569.9572,263
May 09, 20242.75 Dividend
May 08, 202471.5072.3071.5071.9069.15145,578
May 07, 202471.3571.8571.3071.3068.57171,748
May 06, 202471.3071.6570.8570.9568.2485,230
May 03, 202470.1572.4070.1571.2568.52137,795
May 02, 202469.8570.0569.4069.9067.23123,868
Apr 30, 202470.0570.1569.6569.8567.18128,510
Apr 29, 202470.0570.3570.0570.1567.4784,162
Apr 26, 202469.3570.2069.3570.0067.3292,622
Apr 25, 202469.8069.8569.0069.0066.3669,867
Apr 24, 202470.5570.6069.9569.9567.2788,093
Apr 23, 202470.5070.5570.0070.3567.6680,559
Apr 22, 202470.0070.5069.8570.3567.6678,631
Apr 19, 202469.4570.0069.2569.7067.0373,632
Apr 18, 202469.0070.0069.0069.8567.18154,635
Apr 17, 202468.3569.5568.2568.7566.12126,472
Apr 16, 202469.3069.5068.5568.6566.0270,065
Apr 15, 202469.6570.6569.6570.1567.4774,391
Apr 12, 202470.0570.6069.5569.6566.9977,507
Apr 11, 202469.7570.3069.6069.7067.0361,955
Apr 10, 202470.5070.9569.6569.9067.2396,795
Apr 09, 202469.7570.5569.5069.9067.2398,851
Apr 08, 202469.7070.0069.5570.0067.3266,397
Apr 05, 202469.3069.7569.2069.7067.0390,933
Apr 04, 202470.2570.4569.9570.2567.56112,301
Apr 03, 202469.3570.3068.8070.3067.61125,211
Apr 02, 202469.7070.7569.2569.4566.79127,776
Mar 28, 202470.0270.3669.9470.0667.3894,769
Mar 27, 202469.5470.0269.5470.0067.3276,885
Mar 26, 202469.5469.8269.3869.6867.0194,661
Mar 25, 202469.2869.8468.7269.5866.92106,556
Mar 22, 202469.2269.9269.1269.3266.67112,641
Mar 21, 202469.7069.9069.1269.5266.86145,312
Mar 20, 202468.2869.2868.2269.1666.51128,587
Mar 19, 202467.9268.7267.9068.6266.00126,773
Mar 18, 202468.5069.0068.2068.5265.90109,591
Mar 15, 202468.8069.8668.8068.9266.28340,342
Mar 14, 202469.0469.5668.2868.5865.9696,684
Mar 13, 202469.1069.2868.6069.1466.50118,406
Mar 12, 202468.7469.2868.6069.1066.46109,065
Mar 11, 202468.0668.7068.0668.7066.0764,621
Mar 08, 202468.1068.6868.0668.5865.9675,097
Mar 07, 202467.8468.4667.6468.1465.5382,874
Mar 06, 202468.1468.5668.0268.2465.6374,357
Mar 05, 202468.4468.5067.7468.2865.6791,077
Mar 04, 202469.2269.5268.5868.7466.11100,286
Mar 01, 202469.4469.6869.0269.3866.73103,876
Feb 29, 202469.6069.8068.8669.3466.69301,450
Feb 28, 202470.4270.4469.3269.6466.9890,807
Feb 27, 202470.2870.5670.1670.3667.6774,389
Feb 26, 202470.9871.1670.4270.4267.7376,746
Feb 23, 202471.4271.5670.8471.2468.5273,993
Feb 22, 202471.4671.7670.7471.4068.6792,233
Feb 21, 202470.6471.0870.6471.0268.3069,550
Feb 20, 202470.7470.9070.4070.7268.0259,779
Feb 19, 202470.5070.9070.0470.9068.1967,758
Feb 16, 202470.8271.0270.5070.6867.9865,976
Feb 15, 202470.0471.0070.0470.4667.77126,131
Feb 14, 202469.4670.0469.4069.8067.1375,100
Feb 13, 202470.1070.1269.2869.6466.9885,814
Feb 12, 202469.7670.4469.7670.2267.5361,423
Feb 09, 202469.5069.9069.3069.6266.9676,860
Feb 08, 202469.7070.2669.5069.5866.9288,832
Feb 07, 202470.0270.2669.5669.8867.21104,812
Feb 06, 202470.3070.7269.0870.0067.32136,506
Feb 05, 202470.4070.8670.0870.3067.6183,566
Feb 02, 202470.4471.0270.4070.4867.7894,152
Feb 01, 202470.0270.5669.7470.1267.44128,953
Jan 31, 202470.5070.6470.1870.4067.71180,183
Jan 30, 202471.0071.2270.4670.4667.77132,220
Jan 29, 202470.7870.9270.1270.9068.19153,684
Jan 26, 202469.6871.1469.6070.9068.19249,875
Jan 25, 202469.4869.7269.0269.5866.92128,596
Jan 24, 202469.0069.8468.9669.6867.01171,437
Jan 23, 202468.3068.8467.9068.5465.92146,336
Jan 22, 202468.0068.6467.9868.0665.4693,384
Jan 19, 202467.6668.0067.5267.5464.96109,639
Jan 18, 202467.3867.6066.8467.3064.73112,580
Jan 17, 202467.9467.9866.9867.3064.73188,253
Jan 16, 202468.9669.0668.4068.4065.78154,759
Jan 15, 202470.2670.2669.5269.5266.8684,642
Jan 12, 202469.8670.6669.8670.0667.3896,500
Jan 11, 202470.6670.8469.6869.6867.0183,939
Jan 10, 202470.4870.5270.1070.3267.6398,216
Jan 09, 202471.1071.1470.4470.5867.8888,598
Jan 08, 202470.6071.0870.2071.0868.36101,146
Jan 05, 202470.5670.9069.9670.7668.0596,046
Jan 04, 202470.1271.0070.1271.0068.28108,674
Jan 03, 202471.2471.4070.0470.2467.55105,991
Jan 02, 202471.3271.6670.8271.2468.52101,487
Dec 29, 202371.0871.3070.9671.2268.5092,435
Dec 28, 202371.8271.8270.9471.1068.3899,023
Dec 27, 202371.5871.9071.4071.6268.8892,884
Dec 22, 202371.1471.8071.1471.6868.9473,240
Dec 21, 202371.5471.8271.0271.4068.6782,463
Dec 20, 202371.8672.1471.4672.0069.25161,005
Dec 19, 202371.8272.1271.5871.8069.05134,082
Dec 18, 202372.4072.4671.7071.8269.07110,860
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...