Brussels - Delayed Quote
EUR
Groupe Bruxelles Lambert SA (GBLB.BR)
77.75
+0.35
(+0.45%)
At close: October 30 at 5:35:19 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
77.80
78.05
77.60
77.75
77.75
105,971
Oct 29, 2026
77.05
77.90
77.05
77.40
77.40
85,203
Oct 28, 2026
76.25
77.60
76.15
77.00
77.00
95,153
Oct 27, 2026
75.80
76.50
75.55
76.50
76.50
121,075
Oct 26, 2026
76.00
76.75
75.90
75.95
75.95
92,257
Oct 23, 2026
75.05
75.85
74.80
75.80
75.80
105,691
Oct 22, 2026
74.55
75.35
74.05
75.05
75.05
105,234
Oct 21, 2026
74.15
75.35
73.75
75.00
75.00
120,116
Oct 20, 2026
71.65
72.50
71.50
72.50
72.50
105,604
Oct 19, 2026
71.60
71.95
71.25
71.70
71.70
115,379
Oct 16, 2026
72.00
72.55
71.90
71.90
71.90
91,227
Oct 15, 2026
71.05
72.00
70.70
71.80
71.80
91,147
Oct 14, 2026
70.95
71.00
70.45
71.00
71.00
116,821
Oct 13, 2026
70.00
70.95
70.00
70.70
70.70
127,895
Oct 12, 2026
69.10
69.80
69.10
69.75
69.75
98,302
Oct 9, 2026
68.70
69.00
68.55
68.75
68.75
133,536
Oct 8, 2026
68.55
69.10
67.90
68.20
68.20
146,023
Oct 7, 2026
68.90
69.50
68.50
68.55
68.55
142,949
Oct 6, 2026
69.05
69.75
69.05
69.20
69.20
115,273
Oct 5, 2026
69.40
69.65
68.60
68.95
68.95
88,194
Oct 2, 2026
70.00
70.25
69.40
69.45
69.45
92,755
Oct 1, 2026
70.70
71.00
69.55
69.55
69.55
114,756
Sep 30, 2026
72.55
72.80
71.10
71.10
71.10
181,225
Sep 29, 2026
72.60
73.00
72.40
72.40
72.40
96,024
Sep 28, 2026
73.25
74.00
72.70
72.70
72.70
75,328
Sep 25, 2026
73.65
73.80
73.15
73.20
73.20
66,044
Sep 24, 2026
73.45
73.75
73.20
73.20
73.20
94,170
Sep 23, 2026
74.60
74.80
73.60
73.60
73.60
73,815
Sep 22, 2026
74.25
74.95
74.25
74.55
74.55
64,085
Sep 21, 2026
74.30
74.65
73.90
74.40
74.40
69,812
Sep 18, 2026
74.55
74.70
73.85
73.85
73.85
272,002
Sep 17, 2026
75.00
75.35
74.50
74.80
74.80
73,659
Sep 16, 2026
74.90
75.35
74.75
74.75
74.75
75,663
Sep 15, 2026
74.60
75.25
73.80
74.90
74.90
70,421
Sep 14, 2026
75.00
75.55
74.75
74.85
74.85
79,046
Sep 11, 2026
75.30
75.30
74.75
75.00
75.00
74,750
Sep 10, 2026
74.85
75.75
74.85
75.20
75.20
98,856
Sep 9, 2026
75.15
75.80
74.55
75.05
75.05
138,053
Sep 8, 2026
74.00
75.30
73.85
75.30
75.30
79,590
Sep 7, 2026
73.90
74.25
73.55
74.05
74.05
48,425
Sep 4, 2026
74.05
74.35
73.85
73.95
73.95
63,384
Sep 3, 2026
73.50
74.20
73.50
73.80
73.80
92,897
Sep 2, 2026
73.35
73.65
72.85
73.25
73.25
111,095
Sep 1, 2026
73.80
74.05
73.25
73.65
73.65
79,327
Aug 31, 2026
74.00
74.07
73.55
73.85
73.85
276,435
Aug 28, 2026
73.50
74.25
73.30
73.85
73.85
73,596
Aug 27, 2026
73.35
73.35
72.80
73.20
73.20
92,203
Aug 26, 2026
73.50
73.75
73.00
73.25
73.25
72,480
Aug 25, 2026
73.65
73.80
73.15
73.55
73.55
74,251
Aug 24, 2026
73.00
73.70
72.70
73.65
73.65
74,872
Aug 21, 2026
72.15
73.05
71.90
73.05
73.05
97,408
Aug 20, 2026
72.50
72.95
71.95
72.10
72.10
64,754
Aug 19, 2026
72.75
72.95
72.50
72.70
72.70
61,022
Aug 18, 2026
73.00
73.30
72.65
72.80
72.80
74,952
Aug 17, 2026
74.65
74.90
73.15
73.30
73.30
105,242
Aug 14, 2026
75.05
75.35
74.85
74.85
74.85
74,174
Aug 13, 2026
75.90
75.97
75.00
75.00
75.00
68,652
Aug 12, 2026
77.00
77.05
75.70
75.75
75.75
85,365
Aug 11, 2026
77.60
77.75
76.80
76.80
76.80
98,889
Aug 10, 2026
78.00
78.05
77.05
77.65
77.65
71,788
Aug 7, 2026
78.00
78.65
78.00
78.05
78.05
62,043
Aug 6, 2026
79.65
79.70
78.20
78.20
78.20
64,656
Aug 5, 2026
79.55
79.90
79.20
79.40
79.40
74,372
Aug 4, 2026
78.95
79.90
78.95
79.50
79.50
66,624
Aug 3, 2026
78.30
79.85
77.85
79.00
79.00
78,348
Jul 31, 2026
77.60
78.75
77.40
78.15
78.15
110,832
Jul 30, 2026
78.45
79.25
78.10
78.30
78.30
63,937
Jul 29, 2026
77.95
78.85
77.95
78.30
78.30
72,829
Jul 28, 2026
77.50
78.55
77.50
78.55
78.55
88,519
Jul 27, 2026
78.75
79.15
77.50
77.75
77.75
79,861
Jul 24, 2026
77.95
78.70
77.95
78.45
78.45
41,081
Jul 23, 2026
77.85
78.40
77.55
78.00
78.00
61,329
Jul 22, 2026
77.05
78.75
77.05
77.85
77.85
69,197
Jul 21, 2026
77.15
77.25
76.75
77.20
77.20
60,979
Jul 20, 2026
76.90
77.60
76.75
77.10
77.10
68,574
Jul 17, 2026
77.70
78.35
76.95
76.95
76.95
60,546
Jul 16, 2026
78.20
78.35
77.10
77.80
77.80
47,009
Jul 15, 2026
78.05
78.20
77.50
77.90
77.90
54,369
Jul 14, 2026
77.80
78.35
77.40
77.90
77.90
72,188
Jul 13, 2026
77.50
78.00
77.50
77.85
77.85
49,229
Jul 10, 2026
78.00
78.25
77.35
77.75
77.75
56,430
Jul 9, 2026
78.20
78.40
77.45
78.10
78.10
49,113
Jul 8, 2026
78.10
78.60
77.80
78.10
78.10
76,488
Jul 7, 2026
78.70
78.90
78.40
78.45
78.45
63,670
Jul 6, 2026
79.25
79.35
78.20
78.75
78.75
54,816
Jul 3, 2026
79.45
79.47
78.70
79.30
79.30
43,078
Jul 2, 2026
79.30
79.70
79.00
79.30
79.30
86,754
Jul 1, 2026
79.60
79.95
79.05
79.55
79.55
63,766
Jun 30, 2026
79.40
80.00
79.20
79.70
79.70
90,916
Jun 29, 2026
78.85
79.50
78.75
79.45
79.45
93,944
Jun 26, 2026
78.90
79.30
78.15
78.95
78.95
122,105
Jun 25, 2026
79.55
79.90
79.10
79.10
79.10
95,501
Jun 24, 2026
78.60
79.80
78.60
79.70
79.70
79,187
Jun 23, 2026
78.80
79.40
78.70
78.80
78.80
88,449
Jun 22, 2026
79.50
79.60
79.15
79.55
79.55
90,210
Jun 19, 2026
79.40
79.60
79.05
79.20
79.20
307,970
Jun 18, 2026
78.70
79.55
78.25
79.30
79.30
78,665
Jun 17, 2026
78.85
79.15
78.45
78.90
78.90
380,508
Jun 16, 2026
80.75
81.25
79.25
79.25
79.25
89,913
Jun 15, 2026
81.05
81.80
80.60
80.85
80.85
57,418
Jun 12, 2026
80.30
80.70
80.00
80.40
80.40
65,098
Jun 11, 2026
80.15
80.65
79.45
79.45
79.45
82,881
Jun 10, 2026
80.20
80.75
79.95
80.35
80.35
66,623
Jun 9, 2026
80.60
81.00
79.75
80.35
80.35
74,061
Jun 8, 2026
80.20
80.80
79.90
80.55
80.55
61,305
Jun 5, 2026
81.50
82.05
80.70
80.70
80.70
75,930
Jun 4, 2026
81.60
82.10
81.45
81.85
81.85
71,891
Jun 3, 2026
82.90
82.90
81.80
81.80
81.80
104,185
Jun 2, 2026
81.95
83.40
81.95
83.00
83.00
131,165
Jun 1, 2026
80.70
82.10
80.25
81.95
81.95
89,685
May 29, 2026
80.50
80.90
80.00
80.90
80.90
657,586
May 28, 2026
80.85
80.85
80.05
80.65
80.65
59,695
May 27, 2026
80.55
81.75
80.55
80.90
80.90
67,017
May 26, 2026
81.60
81.65
80.30
80.45
80.45
78,930
May 25, 2026
81.25
82.20
81.20
81.95
81.95
41,828
May 22, 2026
80.20
81.25
80.10
81.00
81.00
62,760
May 21, 2026
79.30
80.40
79.30
80.10
80.10
92,442
May 20, 2026
78.65
79.55
78.30
79.40
79.40
78,569
May 19, 2026
77.90
79.00
77.80
78.75
78.75
79,714
May 18, 2026
77.00
77.95
76.70
77.95
77.95
89,395
May 15, 2026
77.25
77.65
76.65
77.50
77.50
89,185
May 14, 2026
5.125
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
78.35
78.80
77.15
77.45
77.45
96,950
May 13, 2026
81.60
82.50
81.30
82.30
77.18
101,760
May 12, 2026
80.50
81.50
80.25
81.50
76.42
91,020
May 11, 2026
81.20
81.55
80.90
81.05
76.00
71,201
May 8, 2026
81.25
81.80
80.85
81.15
76.10
54,738
May 7, 2026
82.15
82.40
81.55
81.90
76.80
83,298
May 6, 2026
81.60
83.00
81.35
82.20
77.08
189,979
May 5, 2026
80.60
81.15
80.40
80.85
75.82
92,256
May 4, 2026
80.20
81.20
80.15
80.60
75.58
87,039
Apr 30, 2026
78.50
79.95
78.45
79.50
74.55
106,650
Apr 29, 2026
79.50
79.80
78.82
78.85
73.94
73,101
Apr 28, 2026
79.75
79.95
79.30
79.65
74.69
59,278
Apr 27, 2026
79.80
79.85
79.20
79.60
74.64
56,328
Apr 24, 2026
80.00
80.40
79.45
79.55
74.60
68,276
Apr 23, 2026
79.95
80.55
79.80
80.45
75.44
50,733
Apr 22, 2026
80.60
80.80
80.10
80.20
75.21
64,754
Apr 21, 2026
81.35
81.70
80.45
80.70
75.67
58,334
Apr 20, 2026
81.90
81.90
81.25
81.45
76.38
43,004
Apr 17, 2026
81.25
82.55
81.20
82.45
77.32
102,217
Apr 16, 2026
81.40
81.85
81.00
81.25
76.19
91,118
Apr 15, 2026
80.80
81.20
80.70
81.20
76.14
80,753
Apr 14, 2026
81.20
81.30
80.65
80.80
75.77
119,063
Apr 13, 2026
80.55
81.00
80.20
80.70
75.67
79,499
Apr 10, 2026
80.50
81.85
80.38
81.00
75.96
66,693
Apr 9, 2026
81.05
81.50
79.20
80.40
75.39
99,191
Apr 8, 2026
81.20
82.75
81.00
81.50
76.42
116,629
Apr 7, 2026
79.10
79.93
78.75
79.25
74.31
222,056
Apr 2, 2026
77.80
78.95
77.65
78.95
74.03
68,576
Apr 1, 2026
79.10
79.45
78.40
78.55
73.66
66,761
Mar 31, 2026
77.00
78.15
77.00
77.75
72.91
130,559
Mar 30, 2026
76.10
77.20
75.80
77.00
72.21
100,082
Mar 27, 2026
76.50
76.90
75.75
76.20
71.45
102,150
Mar 26, 2026
76.55
76.75
75.90
76.60
71.83
85,871
Mar 25, 2026
76.35
77.45
76.35
76.90
72.11
85,230
Mar 24, 2026
76.00
76.30
75.20
75.45
70.75
146,739
Mar 23, 2026
74.45
76.80
73.50
75.80
71.08
119,671
Mar 20, 2026
78.15
78.15
75.95
76.00
71.27
232,453
Mar 19, 2026
78.35
78.35
77.20
77.30
72.49
138,993
Mar 18, 2026
79.40
79.90
78.75
78.75
73.85
67,338
Mar 17, 2026
78.35
79.40
77.90
79.25
74.31
81,141
Mar 16, 2026
79.00
79.10
78.00
78.25
73.38
74,612
Mar 13, 2026
78.55
80.05
77.70
79.15
74.22
98,428
Mar 12, 2026
79.65
79.65
78.65
78.95
74.03
118,865
Mar 11, 2026
80.55
80.55
78.65
79.45
74.50
105,507
Mar 10, 2026
81.75
81.75
80.85
80.85
75.82
146,353
Mar 9, 2026
81.00
81.20
79.25
80.40
75.39
132,766
Mar 6, 2026
83.20
83.20
82.00
82.70
77.55
100,461
Mar 5, 2026
83.00
83.65
82.45
82.50
77.36
146,031
Mar 4, 2026
82.20
82.90
81.40
82.90
77.74
105,182
Mar 3, 2026
83.00
83.00
80.95
82.05
76.94
123,575
Mar 2, 2026
83.40
84.15
82.50
83.85
78.63
86,571
Feb 27, 2026
85.15
85.65
84.78
85.05
79.75
159,131
Feb 26, 2026
84.40
85.35
83.70
85.35
80.04
157,176
Feb 25, 2026
84.10
84.90
84.10
84.25
79.00
95,585
Feb 24, 2026
83.55
84.45
83.40
84.05
78.82
118,027
Feb 23, 2026
84.30
84.30
83.30
83.75
78.53
87,741
Feb 20, 2026
83.75
84.20
83.40
84.20
78.96
84,792
Feb 19, 2026
84.20
84.50
83.70
83.80
78.58
94,394
Feb 18, 2026
83.75
84.30
83.70
84.25
79.00
87,535
Feb 17, 2026
82.60
83.80
82.60
83.80
78.58
69,565
Feb 16, 2026
83.30
83.40
82.60
82.60
77.46
35,573
Feb 13, 2026
82.75
83.00
82.35
83.00
77.83
90,918
Feb 12, 2026
83.35
83.70
82.80
83.30
78.11
102,687
Feb 11, 2026
83.85
83.85
82.90
83.25
78.07
90,505
Feb 10, 2026
83.70
83.90
83.05
83.90
78.68
83,311
Feb 9, 2026
81.05
83.60
81.05
83.60
78.39
122,456
Feb 6, 2026
80.55
81.25
80.25
80.80
75.77
70,394
Feb 5, 2026
81.70
81.85
80.60
80.80
75.77
123,579
Feb 4, 2026
81.70
82.25
80.85
81.60
76.52
159,116
Feb 3, 2026
81.25
81.45
80.65
81.45
76.38
122,540
Feb 2, 2026
79.55
80.80
79.20
80.80
75.77
83,533
Jan 30, 2026
80.00
80.10
79.55
79.90
74.92
90,288
Jan 29, 2026
79.85
80.85
79.80
80.15
75.16
77,326
Jan 28, 2026
79.00
79.50
78.90
79.50
74.55
58,380
Jan 27, 2026
79.60
80.00
79.05
79.05
74.13
137,507
Jan 26, 2026
80.10
80.40
79.40
79.50
74.55
66,718
Jan 23, 2026
80.30
80.30
79.65
80.05
75.07
50,644
Jan 22, 2026
80.05
80.70
80.00
80.35
75.35
79,100
Jan 21, 2026
78.00
79.25
77.80
79.05
74.13
56,158
Jan 20, 2026
78.10
78.40
77.70
78.30
73.42
74,154
Jan 19, 2026
79.05
79.15
78.50
78.65
73.75
47,523
Jan 16, 2026
80.60
80.80
80.10
80.25
75.25
55,972
Jan 15, 2026
80.20
81.15
80.15
80.55
75.53
80,779
Jan 14, 2026
79.30
80.35
79.30
80.20
75.21
137,984
Jan 13, 2026
78.35
79.40
77.55
78.65
73.75
75,397
Jan 12, 2026
79.15
79.15
77.40
77.50
72.67
60,980
Jan 9, 2026
78.30
79.25
78.25
79.25
74.31
68,036
Jan 8, 2026
77.90
78.40
77.70
78.30
73.42
89,416
Jan 7, 2026
77.35
78.10
77.30
78.00
73.14
97,047
Jan 6, 2026
77.80
77.80
77.00
77.25
72.44
57,011
Jan 5, 2026
76.90
77.70
76.35
77.60
72.77
81,023
Jan 2, 2026
75.80
76.45
75.80
76.25
71.50
26,762
Dec 31, 2025
75.85
75.95
75.50
75.95
71.22
26,642
Dec 30, 2025
75.60
76.20
75.35
76.10
71.36
46,884
Dec 29, 2025
75.30
75.80
75.20
75.45
70.75
63,678
Dec 24, 2025
75.00
75.35
75.00
75.30
70.61
7,627
Dec 23, 2025
75.40
75.50
74.95
75.10
70.42
28,392
Dec 22, 2025
74.80
75.45
74.65
75.45
70.75
61,124
Dec 19, 2025
74.85
75.05
74.65
74.95
70.28
163,266
Dec 18, 2025
74.15
74.95
74.15
74.95
70.28
50,853
Dec 17, 2025
74.45
74.55
74.00
74.40
69.77
60,458
Dec 16, 2025
73.40
74.50
73.40
74.45
69.81
75,089
Dec 15, 2025
73.55
74.45
73.50
73.75
69.16
72,062
Dec 12, 2025
73.60
74.40
73.55
73.55
68.97
53,325
Dec 11, 2025
73.30
73.75
73.05
73.45
68.88
50,709
Dec 10, 2025
73.50
73.50
72.90
73.15
68.59
91,295
Dec 9, 2025
73.95
74.20
73.50
73.60
69.02
58,743
Dec 8, 2025
74.25
74.55
73.80
73.80
69.20
62,924
Dec 5, 2025
73.90
74.80
73.90
74.20
69.58
45,657
Dec 4, 2025
73.65
74.20
73.45
73.90
69.30
56,622
Dec 3, 2025
73.80
74.05
73.30
73.45
68.88
71,040
Dec 2, 2025
74.75
74.75
73.70
73.80
69.20
64,789
Dec 1, 2025
74.40
75.35
74.00
74.65
70.00
87,548
Nov 28, 2025
73.90
74.70
73.80
74.55
69.91
74,192
Nov 27, 2025
73.65
74.00
73.65
73.95
69.34
30,780
Nov 26, 2025
73.85
73.90
73.35
73.65
69.06
62,694
Nov 25, 2025
73.40
73.90
73.05
73.70
69.11
44,203
Nov 24, 2025
73.10
73.55
72.80
73.55
68.97
250,753
Nov 21, 2025
71.95
73.00
71.75
72.80
68.27
96,953
Nov 20, 2025
73.35
73.35
72.65
72.65
68.13
66,430
Nov 19, 2025
72.65
73.20
72.30
72.80
68.27
74,259
Nov 18, 2025
72.75
73.45
72.35
72.90
68.36
100,240
Nov 17, 2025
74.30
74.45
73.85
73.85
69.25
45,548
Nov 14, 2025
74.20
74.45
73.70
74.40
69.77
50,332
Nov 13, 2025
74.85
75.40
74.65
74.65
70.00
69,595
Nov 12, 2025
74.15
75.00
73.90
74.85
70.19
102,560
Nov 11, 2025
73.05
74.00
73.05
74.00
69.39
74,810
Nov 10, 2025
71.55
72.85
71.55
72.85
68.31
144,786
Nov 7, 2025
73.45
74.00
71.30
71.70
67.24
203,283
Nov 6, 2025
77.15
77.15
76.00
76.00
71.27
135,887
Nov 5, 2025
76.45
76.95
75.70
76.95
72.16
130,528
Nov 4, 2025
76.20
76.65
75.50
76.65
71.88
108,551
Nov 3, 2025
76.50
76.90
75.95
76.90
72.11
108,670
Oct 31, 2025
77.70
77.75
75.95
76.25
71.50
92,534
Oct 30, 2025
78.15
78.15
77.55
77.65
72.81
65,998
