FRA, EAI End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, EAI: Groupe Bruxelles Lambert SA

04 Sep 2025

LAST: 74.90	CHANGE: 0.10	OPEN: 74.30	HIGH: 75.00	ASK: 0.00	VOLUME: 30
LAST: 74.90	CHG(%): 0.13	PREV: 75.00	LOW: 74.30	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	74.30	75.00	74.30	74.90	30
03 Sep 25	74.30	75.00	74.30	75.00	30
02 Sep 25	75.45	75.45	75.45	75.45	35
01 Sep 25	75.45	75.45	75.45	75.45	35
29 Aug 25	75.65	75.65	75.65	75.65	35
28 Aug 25	75.95	75.95	75.95	75.95	35
27 Aug 25	76.00	76.05	76.00	76.05	35
26 Aug 25	75.95	75.95	75.95	75.95	300
25 Aug 25	76.50	76.50	76.50	76.50	300
22 Aug 25	75.55	75.55	75.55	75.55	300

COMPANY PROFILE

Name:	Groupe Bruxelles Lambert SA
About:	Groupe Bruxelles Lambert SA invests in a portfolio of industrial, consumer goods, and business service companies operating in various sectors in Belgium, other European countries, North America, and internationally. The company operates through six segments: Holding, Imerys, Canyon, Affidea, Sanoptis, and GBL Capital and Sienna Investment Managers. Groupe Bruxelles Lambert SA was incorporated in 1902 and is based in Brussels, Belgium.
Industry:	Asset Management
Address:	Avenue Marnix 24, Brussels, Belgium, 1000
Website:	https://www.gbl.be
ISIN:	BE0003797140
LEI:	549300KV0ZEHT2KVU152

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	6.37
EPS Ratio:	3.41
DivYield:	0.07
Div/Share:	5.00
Price to Book:	0.75
Price to Sales:	1.42
EBITDA:	1.018B
Shares:	122.29M
Market Cap:	9.16B

TECHNICAL INDICATORS

MA5:	75.29
MA10:	75.65
MA20:	75.32
MA50:	74.31
MA100:	72.85
MA200:	69.90
RSI14:	42.11
WPR14:	-100.00
MTM14:	-0.70
ROC14:	-0.01
ATR:	0.43
Week High:	75.95
Week Low:	74.30
Month High:	76.50
Month Low:	71.70
Year High:	77.05
Year Low:	63.35
Volatility:	19.41

RECENT DIVIDENDS

Date	Amount
09 May 2025	$5.00
09 May 2024	$2.75
11 May 2023	$2.75
03 May 2022	$2.75
04 May 2021	$2.50
05 May 2020	$3.15
30 Apr 2019	$3.07
07 May 2018	$3.00
02 May 2017	$2.93
03 May 2016	$2.86