Groep Brussel Lambert NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	75.050	75.850	74.800	75.800	75.800	105,691
2026-10-22	74.550	75.350	74.050	75.050	75.050	105,234
2026-10-21	74.150	75.350	73.750	75.000	75.000	120,116
2026-10-20	71.650	72.500	71.500	72.500	72.500	105,604
2026-10-19	71.600	71.950	71.250	71.700	71.700	115,379
2026-10-16	72.000	72.550	71.900	71.900	71.900	91,227
2026-10-15	71.050	72.000	70.700	71.800	71.800	91,147
2026-10-14	70.950	71.000	70.450	71.000	71.000	116,821
2026-10-13	70.000	70.950	70.000	70.700	70.700	127,895
2026-10-12	69.100	69.800	69.100	69.750	69.750	98,302
2026-10-09	68.700	69.000	68.550	68.750	68.750	133,536
2026-10-08	68.550	69.100	67.900	68.200	68.200	146,023
2026-10-07	68.900	69.500	68.500	68.550	68.550	142,949
2026-10-06	69.050	69.750	69.050	69.200	69.200	115,273
2026-10-05	69.400	69.650	68.600	68.950	68.950	88,194
2026-10-02	70.000	70.250	69.400	69.450	69.450	92,755
2026-10-01	70.700	71.000	69.550	69.550	69.550	114,756
2026-09-30	72.550	72.800	71.100	71.100	71.100	181,225
2026-09-29	72.600	73.000	72.400	72.400	72.400	96,024
2026-09-28	73.250	74.000	72.700	72.700	72.700	75,328
2026-09-25	73.650	73.800	73.150	73.200	73.200	66,044
2026-09-24	73.450	73.750	73.200	73.200	73.200	94,170
2026-09-23	74.600	74.800	73.600	73.600	73.600	73,815

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.