Groupe Bruxelles Lambert More Historical Data - EAI | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

EAI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 19 2024	64.15	-1.05	-1.61%	64.30	64.50	64.15	187
Dec 18 2024	65.20	0.30	0.46%	65.40	65.40	65.20	81
Dec 17 2024	64.90	-0.25	-0.38%	64.85	65.00	64.85	187
Dec 16 2024	65.15	0.05	0.08%	65.40	65.40	65.05	194
Dec 13 2024	65.10	-0.60	-0.91%	65.40	65.40	65.10	350
Dec 12 2024	65.70	-0.40	-0.61%	65.70	65.70	65.70	40
Dec 11 2024	66.10	-0.05	-0.08%	66.20	66.20	66.10	200
Dec 10 2024	66.15	-0.15	-0.23%	66.25	66.25	66.15	1,000
Dec 09 2024	66.30	0.25	0.38%	66.40	66.40	66.25	156
Dec 06 2024	66.05	0.75	1.15%	66.00	66.15	66.00	1,628
Dec 05 2024	65.30	0.00	0.00%	65.30	65.30	65.30	0.00
Dec 04 2024	65.30	0.10	0.15%	65.25	65.30	65.25	103
Dec 03 2024	65.20	-0.30	-0.46%	65.75	65.75	65.10	315
Dec 02 2024	65.50	0.20	0.31%	65.30	65.50	65.30	185
Nov 29 2024	65.30	-0.05	-0.08%	65.35	65.35	65.25	63
Nov 28 2024	65.35	0.10	0.15%	65.35	65.35	65.35	20
Nov 27 2024	65.25	0.00	0.00%	65.25	65.25	65.25	0.00
Nov 26 2024	65.25	-0.10	-0.15%	65.00	65.25	65.00	19
Nov 25 2024	65.35	0.60	0.93%	65.70	65.70	65.25	42
Nov 22 2024	64.75	0.15	0.23%	64.70	65.00	64.70	15
Nov 21 2024	64.60	-0.05	-0.08%	64.55	64.65	64.40	198
Nov 20 2024	64.65	-0.05	-0.08%	65.30	65.30	64.65	46
Nov 19 2024	64.70	0.00	0.00%	64.70	64.70	64.70	0.00
Nov 18 2024	64.70	0.20	0.31%	64.75	64.75	64.70	737
Nov 15 2024	64.50	-0.20	-0.31%	64.70	65.00	64.50	305
Nov 14 2024	64.70	0.65	1.01%	64.30	64.70	64.30	653
Nov 13 2024	64.05	-0.20	-0.31%	63.70	64.05	63.50	320
Nov 12 2024	64.25	-2.25	-3.38%	65.60	65.95	64.00	110
Nov 11 2024	66.50	0.00	0.00%	66.30	66.50	66.30	66
Nov 08 2024	66.50	-0.60	-0.89%	66.70	66.70	66.50	70
Nov 07 2024	67.10	1.75	2.68%	66.65	67.10	66.65	22
Nov 06 2024	65.35	-1.05	-1.58%	66.70	66.70	65.35	137
Nov 05 2024	66.40	-0.55	-0.82%	66.40	66.65	66.40	549
Nov 04 2024	66.95	0.00	0.00%	66.85	66.95	66.85	52
Nov 01 2024	66.95	0.95	1.44%	66.40	66.95	66.35	78
Oct 31 2024	66.00	-2.55	-3.72%	66.65	66.65	66.00	932
Oct 30 2024	68.55	0.00	0.00%	68.55	68.55	68.55	0.00
Oct 29 2024	68.55	0.50	0.73%	68.55	68.55	68.50	176
Oct 28 2024	68.05	0.20	0.29%	68.05	68.05	68.05	300
Oct 25 2024	67.85	-0.25	-0.37%	67.85	67.85	67.85	116
Oct 24 2024	68.10	-0.65	-0.95%	68.75	68.75	68.10	50
Oct 23 2024	68.75	-0.15	-0.22%	69.15	69.15	68.75	391
Oct 22 2024	68.90	-0.60	-0.86%	68.90	68.90	68.90	15
Oct 21 2024	69.50	-0.30	-0.43%	70.40	70.40	69.50	164
Oct 18 2024	69.80	0.00	0.00%	69.80	69.80	69.80	0.00
Oct 17 2024	69.80	0.55	0.79%	69.80	69.80	69.80	1
Oct 16 2024	69.25	0.05	0.07%	69.25	69.25	69.25	15
Oct 15 2024	69.20	-0.50	-0.72%	69.70	69.70	69.20	8
Oct 14 2024	69.70	1.25	1.83%	69.15	69.70	69.15	530
Oct 11 2024	68.45	0.00	0.00%	68.45	68.45	68.45	0.00
Oct 10 2024	68.45	-0.25	-0.36%	68.55	68.65	68.45	592
Oct 09 2024	68.70	0.00	0.00%	68.70	68.70	68.70	0.00
Oct 08 2024	68.70	0.00	0.00%	68.70	68.70	68.70	0.00
Oct 07 2024	68.70	-0.40	-0.58%	68.70	68.70	68.70	25
Oct 04 2024	69.10	-0.35	-0.50%	69.10	69.10	69.10	15
Oct 03 2024	69.45	-0.05	-0.07%	69.45	69.45	69.45	9
Oct 02 2024	69.50	-0.10	-0.14%	69.45	69.50	69.30	122
Oct 01 2024	69.60	-1.35	-1.90%	70.05	70.05	69.60	7
Sep 30 2024	70.95	0.00	0.00%	70.95	70.95	70.95	0.00
Sep 27 2024	70.95	0.45	0.64%	70.40	70.95	70.40	371
Sep 26 2024	70.50	1.30	1.88%	69.70	70.50	69.70	304
Sep 25 2024	69.20	0.45	0.65%	69.00	69.20	69.00	222
Sep 24 2024	68.75	-0.60	-0.87%	68.75	68.75	68.75	170
Sep 23 2024	69.35	0.00	0.00%	69.35	69.35	69.35	0.00

Groupe Bruxelles Lambert

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