Groupe Bruxelles Lambert SA Historical Data - EAI | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Groupe Bruxelles Lambert SA (EAI)
Groupe Bruxelles Lambert SA (EAI) Historical

Groupe Bruxelles Lambert SA (EAI)

68.70

0.75

( 1.10% )

Updated: 09:42:52

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.25	0.36523009496	68.45	68.9	67.45	53	67.98873202	DE
4	1.3	1.92878338279	67.4	68.9	66.55	145	67.43737309	DE
12	-1.649999	-2.34541439013	70.349999	72.25	66.5	220	69.42383231	DE
26	0.36	0.526777875329	68.34	72.25	66.5	211	69.6662206	DE
52	-5.6	-7.53701211306	74.3	76	66.5	249	70.81977539	DE
156	-5.6	-7.53701211306	74.3	76	66.5	249	70.81977539	DE
260	-5.6	-7.53701211306	74.3	76	66.5	249	70.81977539	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721420760	68.9	0	0.00	68.9	68.9	68.9	0
1721334360	68.9	0.9	1.32	68.9	68.9	68.9	51
1721248020	68	0.45	0.67	67.45	68	67.45	2
1721161560	67.55	-0.3	-0.44	67.9	67.9	67.55	81
1721075160	67.849999	-0.55	-0.80	68.45	68.599999	67.849999	79
1720815960	68.4	1.3	1.94	68.4	68.4	68.4	9
1720729620	67.099999	0	0.00	67.099999	67.099999	67.099999	0
1720643220	67.099999	-0.35	-0.52	67.099999	67.099999	67.099999	2
1720556760	67.45	-1	-1.46	67.75	67.75	67.45	15
1720470360	68.45	-0.05	-0.07	68.55	68.55	68.45	5
1720211220	68.5	0.6	0.88	68.599999	68.599999	68.5	511
1720124820	67.9	0.35	0.52	67.599999	68	67.599999	24
1720038420	67.55	0.85	1.27	67.05	67.55	67.05	181
1719952020	66.7	-0.7	-1.04	66.599999	66.8	66.599999	250
1719865620	67.4	0.85	1.28	67.7	67.7	67.099999	239
1719606420	66.55	-0.45	-0.67	67	67	66.55	170
1719520020	67	0	0.00	67	67	67	0
1719433620	67	0	0.00	67.15	67.15	66.75	572
1719347160	67	-0.45	-0.67	67.849999	67.849999	67	254
1719260820	67.45	0.35	0.52	67.4	67.5	67.4	18
1719001560	67.099999	0	0.00	67.099999	67.099999	67.099999	0
1718915160	67.099999	0.25	0.37	67.3	67.3	67.099999	85
1718828820	66.849999	-0.15	-0.22	67.2	67.2	66.849999	54
1718742360	67	0.05	0.07	67.05	67.05	67	222
1718656020	66.95	-0.05	-0.07	67.2	67.2	66.5	366
1718396820	67	-0.9	-1.33	67.25	67.25	67	941
1718310420	67.9	-1.25	-1.81	69.05	69.05	67.9	18
1718224020	69.15	0.5	0.73	69.15	69.15	69.15	2
1718137620	68.65	-0.75	-1.08	69.45	69.45	68.65	370
1718051220	69.4	0.05	0.07	68.8	69.4	68.8	114
1717792020	69.349999	-0.6	-0.86	69.65	69.65	69.25	103
1717705620	69.95	-0.25	-0.36	69.9	69.95	69.9	27
1717619220	70.2	0.3	0.43	70.25	70.25	70.2	104
1717532820	69.9	-0.55	-0.78	69.9	69.9	69.9	50
1717446420	70.45	0.8	1.15	70.55	70.55	70.2	6
1717187220	69.65	-0.45	-0.64	69.65	69.65	69.65	12
1717100820	70.099999	1.15	1.67	69.349999	70.099999	69.349999	35
1717014420	68.95	-2.15	-3.02	68.95	68.95	68.95	25
1716927960	71.099999	0	0.00	71.099999	71.099999	71.099999	0
1716841560	71.099999	0.45	0.64	70.9	71.099999	70.9	73
1716582420	70.65	0.1	0.14	70.15	70.65	70.15	32
1716496020	70.55	-0.15	-0.21	70.95	70.95	70.55	89
1716409620	70.7	-0.3	-0.42	70.9	70.9	70.7	200
1716323160	71	-0.2	-0.28	71	71	71	290
1716236820	71.2	0	0.00	71.2	71.2	71.2	0
1715977620	71.2	-0.1	-0.14	71.2	71.2	71.2	1
1715891220	71.3	0	0.00	71.3	71.3	71.3	0
1715804820	71.3	0.1	0.14	71.4	71.4	71.3	71
1715718420	71.2	0.7	0.99	71.099999	71.599999	71.099999	154
1715631960	70.5	0	0.00	70.9	70.9	70.45	317
1715372820	70.5	0.8	1.15	70.45	70.5	70.3	611
1715286420	69.7	-2.2	-3.06	69.599999	69.7	69.599999	901
1715200020	71.9	0.4	0.56	71.95	72.25	71.9	191
1715113620	71.5	0.4	0.56	71.349999	71.65	71.25	1834
1715027220	71.099999	-0.15	-0.21	71.5	71.5	71.099999	819
1714768020	71.25	1.25	1.79	70.45	71.45	70	223
1714681560	70	0.3	0.43	69.75	70	69.5	500
1714508820	69.7	-0.65	-0.92	70.099999	70.099999	69.7	106
1714422420	70.349999	0.35	0.50	70.349999	70.349999	70.099999	138
1714163220	70	-0.3	-0.43	69.7	70.05	69.7	1805
1714076820	70.3	0	0.00	70.3	70.3	70.3	0
1713990420	70.3	0	0.00	70.3	70.3	70.3	53
1713903960	70.3	-0.45	-0.64	70.5	70.5	70.3	45
1713817560	70.75	1.7	2.46	70.4	70.75	69.849999	214

Groupe Bruxelles Lambert

BNP Paribas Issuance

Qs 100 5x Daily Short

Woodside Energy

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions