Groep Brussel Lambert NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	74.525	74.525	68.505	74.525	74.525	2
2026-10-21	73.675	74.150	68.505	74.150	74.150	4
2026-10-20	71.725	71.725	68.505	71.725	71.725	2
2026-10-19	71.725	71.725	68.505	71.725	71.725	2
2026-10-16	71.625	71.925	68.505	71.925	71.925	5
2026-10-15	71.200	71.950	71.200	71.800	71.800	4,250
2026-10-14	70.525	71.000	70.425	70.900	70.900	43,742
2026-10-13	70.000	70.900	70.000	70.700	70.700	3,048
2026-10-12	69.000	70.450	69.000	69.650	69.650	35,271
2026-10-09	68.525	68.900	68.350	68.725	68.725	8,238
2026-10-08	69.050	69.050	68.000	68.575	68.575	2,569
2026-10-07	68.925	69.150	68.500	68.775	68.775	16,811
2026-10-06	69.100	69.700	69.000	69.250	69.250	4,119
2026-10-05	69.400	69.700	68.800	68.800	68.800	2,180
2026-10-02	69.775	70.000	69.500	69.925	69.925	5,033
2026-10-01	70.875	70.950	69.800	70.625	70.625	23,277
2026-09-30	72.675	72.800	71.200	71.350	71.350	1,490
2026-09-29	72.400	73.000	72.400	72.450	72.450	15,252
2026-09-28	73.000	73.625	72.900	72.900	72.900	1,148
2026-09-25	73.725	73.750	73.200	73.575	73.575	32,349
2026-09-24	73.525	73.725	73.200	73.525	73.525	1,389
2026-09-23	74.050	74.850	73.650	74.625	74.625	1,709
2026-09-22	74.400	75.000	74.400	74.750	74.750	3,072

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.