Groupe Bruxelles Lambert SA (GBLB)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 68.45 | 69.1 | 67.6 | 58059 | 68.38707978 | DE |
| 4 | 1.3 | 1.93596425912 | 67.15 | 69.1 | 66.35 | 65754 | 67.77730196 | DE |
| 12 | -1.4 | -2.00429491768 | 69.85 | 72.4 | 66.25 | 95252 | 69.23376394 | DE |
| 26 | -1.03 | -1.48244099021 | 69.48 | 72.4 | 66.25 | 101001 | 69.51396243 | DE |
| 52 | -4.67 | -6.38676148796 | 73.12 | 76.06 | 66.25 | 138014 | 71.24918295 | DE |
| 156 | -28.65 | -29.5056642636 | 97.1 | 105.05 | 66.25 | 154347 | 80.19106653 | DE |
| 260 | -18.07 | -20.885344429 | 86.52 | 105.05 | 54.8 | 164539 | 80.6182138 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 68.55 | 0.25 | 0.37 | 67.6 | 69.1 | 67.6 | 69422 |
| 1721752200 | 68.3 | -0.15 | -0.22 | 68.45 | 68.65 | 68.25 | 46318 |
| 1721665800 | 68.45 | 0.6 | 0.88 | 68 | 68.9 | 68 | 63684 |
| 1721406600 | 67.85 | -0.9 | -1.31 | 68.5 | 68.5 | 67.8 | 57245 |
| 1721320200 | 68.75 | 0.7 | 1.03 | 68.45 | 69.1 | 68.45 | 53624 |
| 1721233800 | 68.05 | 0.5 | 0.74 | 67.4 | 68.05 | 67.35 | 55199 |
| 1721147400 | 67.55 | -0.25 | -0.37 | 67.5 | 67.9 | 67.3 | 50990 |
| 1721061000 | 67.8 | -0.95 | -1.38 | 68.2 | 68.85 | 67.7 | 39802 |
| 1720801800 | 68.75 | 0.6 | 0.88 | 68.3 | 68.85 | 68.3 | 73787 |
| 1720715400 | 68.15 | 0.2 | 0.29 | 68.3 | 68.55 | 68.1 | 73991 |
| 1720629000 | 67.95 | 0.85 | 1.27 | 67.35 | 67.95 | 67.099999 | 60218 |
| 1720542600 | 67.099999 | -0.6 | -0.89 | 67.45 | 67.7 | 66.95 | 64105 |
| 1720456200 | 67.7 | -0.75 | -1.10 | 68.25 | 68.55 | 67.7 | 68270 |
| 1720197000 | 68.45 | 0.2 | 0.29 | 68.3 | 68.85 | 68.2 | 82988 |
| 1720110600 | 68.25 | 0.7 | 1.04 | 67.85 | 68.45 | 67.85 | 52696 |
| 1720024200 | 67.55 | 0.75 | 1.12 | 67.2 | 67.8 | 66.95 | 93234 |
| 1719937800 | 66.8 | 0.1 | 0.15 | 66.599999 | 66.8 | 66.349999 | 86059 |
| 1719851400 | 66.7 | 0.05 | 0.08 | 67.25 | 67.5 | 66.599999 | 56651 |
| 1719592200 | 66.65 | -0.35 | -0.52 | 67.3 | 67.35 | 66.4 | 77669 |
| 1719505800 | 67 | 0 | 0.00 | 67.15 | 67.45 | 66.849999 | 89133 |
| 1719419400 | 67 | -0.5 | -0.74 | 67.8 | 67.85 | 66.55 | 81766 |
| 1719333000 | 67.5 | -0.1 | -0.15 | 67.6 | 68 | 66.9 | 123577 |
| 1719246600 | 67.6 | 0.3 | 0.45 | 67.25 | 67.8 | 67.25 | 98437 |
| 1718987400 | 67.3 | -0.4 | -0.59 | 67.7 | 67.8 | 67.099999 | 347514 |
| 1718901000 | 67.7 | 0.95 | 1.42 | 66.7 | 67.75 | 66.7 | 67830 |
| 1718814600 | 66.75 | -0.55 | -0.82 | 67.3 | 67.5 | 66.7 | 77392 |
| 1718728200 | 67.3 | 0.5 | 0.75 | 66.95 | 67.3 | 66.8 | 93391 |
| 1718641800 | 66.8 | 0.05 | 0.07 | 66.849999 | 67.099999 | 66.25 | 71494 |
| 1718382600 | 66.75 | -1.05 | -1.55 | 67.65 | 67.9 | 66.599999 | 66895 |
| 1718296200 | 67.8 | -1.35 | -1.95 | 69 | 69 | 67.8 | 65204 |
| 1718209800 | 69.15 | 0.8 | 1.17 | 68.25 | 69.3 | 68.2 | 78892 |
| 1718123400 | 68.35 | -1 | -1.44 | 69.45 | 69.45 | 68.35 | 77870 |
| 1718037000 | 69.35 | 0 | 0.00 | 68.4 | 69.35 | 68.35 | 58824 |
| 1717777800 | 69.35 | -0.6 | -0.86 | 69.8 | 69.9 | 69.25 | 74484 |
| 1717691400 | 69.95 | 0 | 0.00 | 70.1 | 70.25 | 69.7 | 42598 |
| 1717605000 | 69.95 | 0.25 | 0.36 | 70.1 | 70.45 | 69.95 | 89920 |
| 1717518600 | 69.7 | -0.35 | -0.50 | 69.75 | 70.15 | 69.45 | 81439 |
| 1717432200 | 70.05 | -0.15 | -0.21 | 70.55 | 70.8 | 69.9 | 106885 |
| 1717173000 | 70.2 | 0.3 | 0.43 | 69.9 | 70.6 | 69.7 | 539823 |
| 1717086600 | 69.9 | 0.9 | 1.30 | 68.8 | 69.95 | 68.7 | 131837 |
| 1717000200 | 69 | -1.4 | -1.99 | 70.1 | 70.2 | 69 | 117179 |
| 1716913800 | 70.4 | -0.6 | -0.85 | 71.15 | 71.4 | 70.35 | 71434 |
| 1716827400 | 71 | 0.4 | 0.57 | 70.65 | 71.15 | 70.5 | 42826 |
| 1716568200 | 70.6 | 0.1 | 0.14 | 70 | 70.6 | 70 | 60951 |
| 1716481800 | 70.5 | -0.2 | -0.28 | 70.55 | 71.05 | 70.5 | 93835 |
| 1716395400 | 70.7 | -0.05 | -0.07 | 70.9 | 71.4 | 70.65 | 86096 |
| 1716309000 | 70.75 | -0.75 | -1.05 | 71.25 | 71.4 | 70.75 | 134376 |
| 1716222600 | 71.5 | -0.05 | -0.07 | 71.75 | 72.05 | 71.35 | 69449 |
| 1715963400 | 71.55 | 0.15 | 0.21 | 70.95 | 71.6 | 70.8 | 89196 |
| 1715877000 | 71.4 | -0.15 | -0.21 | 71.65 | 71.65 | 71 | 97309 |
| 1715790600 | 71.55 | 0.4 | 0.56 | 71.3 | 71.85 | 71.2 | 108539 |
| 1715704200 | 71.15 | 0.7 | 0.99 | 70.55 | 71.75 | 70.55 | 125331 |
| 1715617800 | 70.45 | -0.2 | -0.28 | 70.75 | 70.95 | 70.3 | 79060 |
| 1715358600 | 70.65 | 0.7 | 1.00 | 70.4 | 70.65 | 70.3 | 111870 |
| 1715272200 | 69.95 | -1.95 | -2.71 | 69 | 70.05 | 69 | 72263 |
| 1715185800 | 71.9 | 0.6 | 0.84 | 71.5 | 72.3 | 71.5 | 145578 |
| 1715099400 | 71.3 | 0.35 | 0.49 | 71.35 | 71.85 | 71.3 | 171748 |
| 1715013000 | 70.95 | -0.3 | -0.42 | 71.3 | 71.65 | 70.85 | 85230 |
| 1714753800 | 71.25 | 1.35 | 1.93 | 70.15 | 72.4 | 70.15 | 137795 |
| 1714667400 | 69.9 | 0.05 | 0.07 | 69.85 | 70.05 | 69.4 | 123868 |
| 1714494600 | 69.85 | -0.3 | -0.43 | 70.05 | 70.15 | 69.65 | 128510 |
| 1714408200 | 70.15 | 0.15 | 0.21 | 70.05 | 70.35 | 70.05 | 84162 |
| 1714149000 | 70 | 1 | 1.45 | 69.35 | 70.2 | 69.35 | 92622 |
| 1714062600 | 69 | -0.95 | -1.36 | 69.8 | 69.85 | 69 | 69867 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
