Groep Brussel Lambert NV（GBLB.BR）— 價格歷史
截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 73.35 | 73.65 | 72.85 | 73.25 | -0.54% | 111,095 |
| 2026-09-01 | 73.80 | 74.05 | 73.25 | 73.65 | -0.27% | 79,327 |
| 2026-08-31 | 74.00 | 74.08 | 73.55 | 73.85 | +0.00% | 276,435 |
| 2026-08-28 | 73.50 | 74.25 | 73.30 | 73.85 | +0.89% | 73,596 |
| 2026-08-27 | 73.35 | 73.35 | 72.80 | 73.20 | -0.07% | 92,203 |
| 2026-08-26 | 73.50 | 73.75 | 73.00 | 73.25 | -0.41% | 72,480 |
| 2026-08-25 | 73.65 | 73.80 | 73.15 | 73.55 | -0.14% | 74,251 |
| 2026-08-24 | 73.00 | 73.70 | 72.70 | 73.65 | +0.82% | 74,872 |
| 2026-08-21 | 72.15 | 73.05 | 71.90 | 73.05 | +1.32% | 97,408 |
| 2026-08-20 | 72.50 | 72.95 | 71.95 | 72.10 | -0.83% | 64,754 |
| 2026-08-19 | 72.75 | 72.95 | 72.50 | 72.70 | -0.14% | 61,022 |
| 2026-08-18 | 73.00 | 73.30 | 72.65 | 72.80 | -0.68% | 74,952 |
| 2026-08-17 | 74.65 | 74.90 | 73.15 | 73.30 | -2.07% | 105,242 |
| 2026-08-14 | 75.05 | 75.35 | 74.85 | 74.85 | -0.20% | 74,174 |
| 2026-08-13 | 75.90 | 75.97 | 75.00 | 75.00 | -0.99% | 68,652 |
| 2026-08-12 | 77.00 | 77.05 | 75.70 | 75.75 | -1.37% | 85,365 |
| 2026-08-11 | 77.60 | 77.75 | 76.80 | 76.80 | -1.09% | 98,889 |
| 2026-08-10 | 78.00 | 78.05 | 77.05 | 77.65 | -0.51% | 71,788 |
| 2026-08-07 | 78.00 | 78.65 | 78.00 | 78.05 | -0.19% | 62,043 |
| 2026-08-06 | 79.65 | 79.70 | 78.20 | 78.20 | -1.51% | 64,656 |
| 2026-08-05 | 79.55 | 79.90 | 79.20 | 79.40 | -0.13% | 74,372 |
| 2026-08-04 | 78.95 | 79.90 | 78.95 | 79.50 | +0.63% | 66,624 |
| 2026-08-03 | 78.30 | 79.85 | 77.85 | 79.00 | +1.09% | 78,348 |
| 2026-07-31 | 77.60 | 78.75 | 77.40 | 78.15 | -0.19% | 110,832 |
| 2026-07-30 | 78.45 | 79.25 | 78.10 | 78.30 | +0.00% | 63,937 |
| 2026-07-29 | 77.95 | 78.85 | 77.95 | 78.30 | -0.32% | 72,829 |
| 2026-07-28 | 77.50 | 78.55 | 77.50 | 78.55 | +1.03% | 88,519 |
| 2026-07-27 | 78.75 | 79.15 | 77.50 | 77.75 | -0.89% | 79,861 |
| 2026-07-24 | 77.95 | 78.70 | 77.95 | 78.45 | +0.58% | 41,081 |
| 2026-07-23 | 77.85 | 78.40 | 77.55 | 78.00 | +0.19% | 61,329 |
| 2026-07-22 | 77.05 | 78.75 | 77.05 | 77.85 | +0.84% | 69,197 |
| 2026-07-21 | 77.15 | 77.25 | 76.75 | 77.20 | +0.13% | 60,979 |
| 2026-07-20 | 76.90 | 77.60 | 76.75 | 77.10 | +0.19% | 68,574 |
| 2026-07-17 | 77.70 | 78.35 | 76.95 | 76.95 | -1.09% | 60,546 |
| 2026-07-16 | 78.20 | 78.35 | 77.10 | 77.80 | -0.13% | 47,009 |
| 2026-07-15 | 78.05 | 78.20 | 77.50 | 77.90 | +0.00% | 54,369 |
| 2026-07-14 | 77.80 | 78.35 | 77.40 | 77.90 | +0.06% | 72,188 |
| 2026-07-13 | 77.50 | 78.00 | 77.50 | 77.85 | +0.13% | 49,229 |
| 2026-07-10 | 78.00 | 78.25 | 77.30 | 77.75 | -0.45% | 56,430 |
| 2026-07-09 | 78.20 | 78.40 | 77.45 | 78.10 | +0.00% | 49,113 |
| 2026-07-08 | 78.10 | 78.60 | 77.80 | 78.10 | -0.45% | 76,488 |
| 2026-07-07 | 78.70 | 78.90 | 78.40 | 78.45 | -0.38% | 63,670 |
| 2026-07-06 | 79.25 | 79.35 | 78.20 | 78.75 | -0.69% | 54,816 |
| 2026-07-03 | 79.45 | 79.47 | 78.70 | 79.30 | +0.00% | 43,078 |
| 2026-07-02 | 79.30 | 79.70 | 79.00 | 79.30 | -0.31% | 86,754 |
| 2026-07-01 | 79.60 | 79.95 | 79.05 | 79.55 | -0.19% | 63,766 |
| 2026-06-30 | 79.40 | 80.00 | 79.20 | 79.70 | +0.31% | 90,916 |
| 2026-06-29 | 78.85 | 79.50 | 78.75 | 79.45 | +0.63% | 93,944 |
| 2026-06-26 | 78.90 | 79.30 | 78.15 | 78.95 | -0.19% | 122,105 |
| 2026-06-25 | 79.55 | 79.90 | 79.10 | 79.10 | -0.75% | 95,501 |
| 2026-06-24 | 78.60 | 79.80 | 78.60 | 79.70 | +1.14% | 79,187 |
| 2026-06-23 | 78.80 | 79.40 | 78.70 | 78.80 | -0.94% | 88,449 |
| 2026-06-22 | 79.50 | 79.60 | 79.15 | 79.55 | +0.44% | 90,210 |
| 2026-06-19 | 79.40 | 79.60 | 79.05 | 79.20 | -0.13% | 307,970 |
| 2026-06-18 | 78.70 | 79.55 | 78.25 | 79.30 | +0.51% | 78,665 |
| 2026-06-17 | 78.85 | 79.15 | 78.45 | 78.90 | -0.44% | 380,508 |
| 2026-06-16 | 80.75 | 81.25 | 79.25 | 79.25 | -1.98% | 89,913 |
| 2026-06-15 | 81.05 | 81.80 | 80.60 | 80.85 | +0.56% | 57,418 |
| 2026-06-12 | 80.30 | 80.70 | 80.00 | 80.40 | +1.20% | 65,098 |
| 2026-06-11 | 80.15 | 80.65 | 79.45 | 79.45 | -1.12% | 82,881 |
| 2026-06-10 | 80.20 | 80.75 | 79.95 | 80.35 | +0.00% | 66,623 |
| 2026-06-09 | 80.60 | 81.00 | 79.75 | 80.35 | -0.25% | 74,061 |
| 2026-06-08 | 80.20 | 80.80 | 79.90 | 80.55 | -0.19% | 61,305 |
| 2026-06-05 | 81.50 | 82.05 | 80.70 | 80.70 | -1.41% | 75,930 |
| 2026-06-04 | 81.60 | 82.10 | 81.45 | 81.85 | +0.06% | 71,891 |
| 2026-06-03 | 82.90 | 82.90 | 81.80 | 81.80 | -1.45% | 104,185 |
| 2026-06-02 | 81.95 | 83.40 | 81.95 | 83.00 | +1.28% | 131,165 |
| 2026-06-01 | 80.70 | 82.10 | 80.25 | 81.95 | +1.30% | 89,685 |
| 2026-05-29 | 80.50 | 80.90 | 80.00 | 80.90 | +0.31% | 657,586 |
| 2026-05-28 | 80.85 | 80.85 | 80.05 | 80.65 | -0.31% | 59,695 |
| 2026-05-27 | 80.55 | 81.75 | 80.55 | 80.90 | +0.56% | 67,017 |
| 2026-05-26 | 81.60 | 81.65 | 80.30 | 80.45 | -1.83% | 78,930 |
| 2026-05-25 | 81.25 | 82.20 | 81.20 | 81.95 | +1.17% | 41,828 |
| 2026-05-22 | 80.20 | 81.25 | 80.10 | 81.00 | +1.12% | 62,760 |
| 2026-05-21 | 79.30 | 80.40 | 79.30 | 80.10 | +0.88% | 92,442 |
| 2026-05-20 | 78.65 | 79.60 | 78.30 | 79.40 | +0.83% | 78,569 |
| 2026-05-19 | 77.90 | 79.00 | 77.80 | 78.75 | +1.03% | 79,714 |
| 2026-05-18 | 77.00 | 77.95 | 76.70 | 77.95 | +0.58% | 89,395 |
| 2026-05-15 | 77.25 | 77.65 | 76.65 | 77.50 | +0.06% | 89,185 |
| 2026-05-14 | 78.35 | 78.80 | 77.15 | 77.45 | -5.89% | 96,950 |
| 2026-05-13 | 81.60 | 82.50 | 81.30 | 82.30 | +0.98% | 101,760 |
| 2026-05-12 | 80.50 | 81.50 | 80.25 | 81.50 | +0.56% | 91,020 |
| 2026-05-11 | 81.20 | 81.55 | 80.90 | 81.05 | -0.12% | 71,201 |
| 2026-05-08 | 81.25 | 81.80 | 80.85 | 81.15 | -0.92% | 54,738 |
| 2026-05-07 | 82.15 | 82.40 | 81.55 | 81.90 | -0.36% | 83,298 |
| 2026-05-06 | 81.60 | 83.00 | 81.35 | 82.20 | +1.67% | 189,979 |
| 2026-05-05 | 80.60 | 81.15 | 80.40 | 80.85 | +0.31% | 92,256 |
| 2026-05-04 | 80.20 | 81.20 | 80.15 | 80.60 | +1.38% | 87,039 |
| 2026-04-30 | 78.50 | 79.95 | 78.45 | 79.50 | +0.82% | 106,650 |
| 2026-04-29 | 79.50 | 79.80 | 78.83 | 78.85 | -1.00% | 73,101 |
| 2026-04-28 | 79.75 | 79.95 | 79.30 | 79.65 | +0.06% | 59,278 |
| 2026-04-27 | 79.80 | 79.85 | 79.20 | 79.60 | +0.06% | 56,328 |
| 2026-04-24 | 80.00 | 80.40 | 79.45 | 79.55 | -1.12% | 68,276 |
| 2026-04-23 | 79.95 | 80.55 | 79.80 | 80.45 | +0.31% | 50,733 |
| 2026-04-22 | 80.60 | 80.80 | 80.10 | 80.20 | -0.62% | 64,754 |
| 2026-04-21 | 81.35 | 81.70 | 80.45 | 80.70 | -0.92% | 58,334 |
| 2026-04-20 | 81.90 | 81.90 | 81.25 | 81.45 | -1.21% | 43,004 |
| 2026-04-17 | 81.25 | 82.55 | 81.20 | 82.45 | +1.48% | 102,217 |
| 2026-04-16 | 81.40 | 81.85 | 81.00 | 81.25 | +0.06% | 91,118 |
| 2026-04-15 | 80.80 | 81.20 | 80.70 | 81.20 | +0.50% | 80,753 |
| 2026-04-14 | 81.20 | 81.30 | 80.65 | 80.80 | +0.12% | 119,063 |
| 2026-04-13 | 80.55 | 81.00 | 80.20 | 80.70 | -0.37% | 79,499 |
| 2026-04-10 | 80.50 | 81.85 | 80.38 | 81.00 | +0.75% | 66,693 |
| 2026-04-09 | 81.05 | 81.50 | 79.20 | 80.40 | -1.35% | 99,191 |
| 2026-04-08 | 81.20 | 82.75 | 81.00 | 81.50 | +2.84% | 116,629 |
| 2026-04-07 | 79.10 | 79.92 | 78.75 | 79.25 | +0.38% | 222,056 |
| 2026-04-02 | 77.80 | 78.95 | 77.65 | 78.95 | +0.51% | 68,576 |
| 2026-04-01 | 79.10 | 79.45 | 78.40 | 78.55 | +1.03% | 66,761 |
| 2026-03-31 | 77.00 | 78.15 | 77.00 | 77.75 | +0.97% | 130,559 |
| 2026-03-30 | 76.10 | 77.20 | 75.80 | 77.00 | +1.05% | 100,082 |
| 2026-03-27 | 76.50 | 76.90 | 75.75 | 76.20 | -0.52% | 102,150 |
| 2026-03-26 | 76.55 | 76.75 | 75.90 | 76.60 | -0.39% | 85,871 |
| 2026-03-25 | 76.35 | 77.45 | 76.35 | 76.90 | +1.92% | 85,230 |
| 2026-03-24 | 76.00 | 76.30 | 75.20 | 75.45 | -0.46% | 146,739 |
| 2026-03-23 | 74.45 | 76.80 | 73.50 | 75.80 | -0.26% | 119,671 |
| 2026-03-20 | 78.15 | 78.15 | 75.95 | 76.00 | -1.68% | 232,453 |
| 2026-03-19 | 78.35 | 78.35 | 77.20 | 77.30 | -1.84% | 138,993 |
| 2026-03-18 | 79.40 | 79.90 | 78.75 | 78.75 | -0.63% | 67,338 |
| 2026-03-17 | 78.35 | 79.40 | 77.90 | 79.25 | +1.28% | 81,141 |
| 2026-03-16 | 79.00 | 79.10 | 78.00 | 78.25 | -1.14% | 74,612 |
| 2026-03-13 | 78.55 | 80.05 | 77.70 | 79.15 | +0.25% | 98,428 |
| 2026-03-12 | 79.65 | 79.65 | 78.65 | 78.95 | -0.63% | 118,865 |
| 2026-03-11 | 80.55 | 80.55 | 78.65 | 79.45 | -1.73% | 105,507 |
| 2026-03-10 | 81.75 | 81.75 | 80.85 | 80.85 | +0.56% | 146,353 |
| 2026-03-09 | 81.00 | 81.20 | 79.22 | 80.40 | -2.78% | 132,766 |
| 2026-03-06 | 83.20 | 83.20 | 82.00 | 82.70 | +0.24% | 100,461 |
| 2026-03-05 | 83.00 | 83.65 | 82.45 | 82.50 | -0.48% | 146,031 |
| 2026-03-04 | 82.20 | 82.90 | 81.40 | 82.90 | +1.04% | 105,182 |
| 2026-03-03 | 83.00 | 83.00 | 80.95 | 82.05 | -2.15% | 123,575 |
| 2026-03-02 | 83.40 | 84.15 | 82.50 | 83.85 | -1.41% | 86,571 |
| 2026-02-27 | 85.15 | 85.65 | 84.78 | 85.05 | -0.35% | 159,131 |
| 2026-02-26 | 84.40 | 85.35 | 83.70 | 85.35 | +1.31% | 157,176 |
| 2026-02-25 | 84.10 | 84.90 | 84.10 | 84.25 | +0.24% | 95,585 |
| 2026-02-24 | 83.55 | 84.45 | 83.40 | 84.05 | +0.36% | 118,027 |
| 2026-02-23 | 84.30 | 84.30 | 83.30 | 83.75 | -0.53% | 87,741 |
| 2026-02-20 | 83.75 | 84.20 | 83.40 | 84.20 | +0.48% | 84,792 |
| 2026-02-19 | 84.20 | 84.50 | 83.70 | 83.80 | -0.53% | 94,394 |
| 2026-02-18 | 83.75 | 84.30 | 83.70 | 84.25 | +0.54% | 87,535 |
| 2026-02-17 | 82.60 | 83.80 | 82.60 | 83.80 | +1.45% | 69,565 |
| 2026-02-16 | 83.30 | 83.40 | 82.60 | 82.60 | -0.48% | 35,573 |
| 2026-02-13 | 82.75 | 83.00 | 82.35 | 83.00 | -0.36% | 90,918 |
| 2026-02-12 | 83.35 | 83.70 | 82.80 | 83.30 | +0.06% | 102,687 |
| 2026-02-11 | 83.85 | 83.85 | 82.90 | 83.25 | -0.77% | 90,505 |
| 2026-02-10 | 83.70 | 83.90 | 83.05 | 83.90 | +0.36% | 83,311 |
| 2026-02-09 | 81.05 | 83.60 | 81.05 | 83.60 | +3.47% | 122,456 |
| 2026-02-06 | 80.55 | 81.25 | 80.25 | 80.80 | +0.00% | 70,394 |
| 2026-02-05 | 81.70 | 81.85 | 80.60 | 80.80 | -0.98% | 123,579 |
| 2026-02-04 | 81.70 | 82.25 | 80.85 | 81.60 | +0.18% | 159,116 |
| 2026-02-03 | 81.25 | 81.45 | 80.65 | 81.45 | +0.80% | 122,540 |
| 2026-02-02 | 79.55 | 80.80 | 79.20 | 80.80 | +1.13% | 83,533 |
| 2026-01-30 | 80.00 | 80.10 | 79.55 | 79.90 | -0.31% | 90,288 |
| 2026-01-29 | 79.85 | 80.85 | 79.80 | 80.15 | +0.82% | 77,326 |
| 2026-01-28 | 79.00 | 79.50 | 78.90 | 79.50 | +0.57% | 58,380 |
| 2026-01-27 | 79.60 | 80.00 | 79.05 | 79.05 | -0.57% | 137,507 |
| 2026-01-26 | 80.10 | 80.40 | 79.40 | 79.50 | -0.69% | 66,718 |
| 2026-01-23 | 80.30 | 80.30 | 79.65 | 80.05 | -0.37% | 50,644 |
| 2026-01-22 | 80.05 | 80.70 | 80.00 | 80.35 | +1.64% | 79,100 |
| 2026-01-21 | 78.00 | 79.25 | 77.80 | 79.05 | +0.96% | 56,158 |
| 2026-01-20 | 78.10 | 78.40 | 77.70 | 78.30 | -0.45% | 74,154 |
| 2026-01-19 | 79.05 | 79.15 | 78.50 | 78.65 | -1.99% | 47,523 |
| 2026-01-16 | 80.60 | 80.80 | 80.10 | 80.25 | -0.37% | 55,972 |
| 2026-01-15 | 80.20 | 81.15 | 80.15 | 80.55 | +0.44% | 80,779 |
| 2026-01-14 | 79.30 | 80.35 | 79.30 | 80.20 | +1.97% | 137,984 |
| 2026-01-13 | 78.35 | 79.40 | 77.55 | 78.65 | +1.48% | 75,397 |
| 2026-01-12 | 79.15 | 79.15 | 77.40 | 77.50 | -2.21% | 60,980 |
| 2026-01-09 | 78.30 | 79.25 | 78.25 | 79.25 | +1.21% | 68,036 |
| 2026-01-08 | 77.90 | 78.40 | 77.70 | 78.30 | +0.38% | 89,416 |
| 2026-01-07 | 77.35 | 78.10 | 77.30 | 78.00 | +0.97% | 97,047 |
| 2026-01-06 | 77.80 | 77.80 | 77.00 | 77.25 | -0.45% | 57,011 |
| 2026-01-05 | 76.90 | 77.70 | 76.35 | 77.60 | +1.77% | 81,023 |
| 2026-01-02 | 75.80 | 76.45 | 75.80 | 76.25 | +0.39% | 26,762 |
| 2025-12-31 | 75.85 | 75.95 | 75.50 | 75.95 | -0.20% | 26,642 |
| 2025-12-30 | 75.60 | 76.20 | 75.35 | 76.10 | +0.86% | 46,884 |
| 2025-12-29 | 75.30 | 75.80 | 75.20 | 75.45 | +0.20% | 63,678 |
| 2025-12-24 | 75.00 | 75.35 | 75.00 | 75.30 | +0.27% | 7,627 |
| 2025-12-23 | 75.40 | 75.50 | 74.95 | 75.10 | -0.46% | 28,392 |
| 2025-12-22 | 74.80 | 75.45 | 74.65 | 75.45 | +0.67% | 61,124 |
| 2025-12-19 | 74.85 | 75.05 | 74.65 | 74.95 | +0.00% | 163,266 |
| 2025-12-18 | 74.15 | 74.95 | 74.15 | 74.95 | +0.74% | 50,853 |
| 2025-12-17 | 74.45 | 74.55 | 74.00 | 74.40 | -0.07% | 60,458 |
| 2025-12-16 | 73.40 | 74.50 | 73.40 | 74.45 | +0.95% | 75,089 |
| 2025-12-15 | 73.55 | 74.45 | 73.50 | 73.75 | +0.27% | 72,062 |
| 2025-12-12 | 73.60 | 74.40 | 73.55 | 73.55 | +0.14% | 53,325 |
| 2025-12-11 | 73.30 | 73.75 | 73.05 | 73.45 | +0.41% | 50,709 |
| 2025-12-10 | 73.50 | 73.50 | 72.90 | 73.15 | -0.61% | 91,295 |
| 2025-12-09 | 73.95 | 74.20 | 73.50 | 73.60 | -0.27% | 58,743 |
| 2025-12-08 | 74.25 | 74.55 | 73.80 | 73.80 | -0.54% | 62,924 |
| 2025-12-05 | 73.90 | 74.80 | 73.90 | 74.20 | +0.41% | 45,657 |
| 2025-12-04 | 73.65 | 74.20 | 73.45 | 73.90 | +0.61% | 56,622 |
| 2025-12-03 | 73.80 | 74.05 | 73.30 | 73.45 | -0.47% | 71,040 |
| 2025-12-02 | 74.75 | 74.75 | 73.70 | 73.80 | -1.14% | 64,789 |
| 2025-12-01 | 74.40 | 75.35 | 74.00 | 74.65 | +0.13% | 87,548 |
| 2025-11-28 | 73.90 | 74.70 | 73.80 | 74.55 | +0.81% | 74,192 |
| 2025-11-27 | 73.65 | 74.00 | 73.65 | 73.95 | +0.41% | 30,780 |
| 2025-11-26 | 73.85 | 73.90 | 73.35 | 73.65 | -0.07% | 62,694 |
| 2025-11-25 | 73.40 | 73.90 | 73.05 | 73.70 | +0.20% | 44,203 |
| 2025-11-24 | 73.10 | 73.55 | 72.80 | 73.55 | +1.03% | 250,753 |
| 2025-11-21 | 71.95 | 73.00 | 71.75 | 72.80 | +0.21% | 96,953 |
| 2025-11-20 | 73.35 | 73.35 | 72.65 | 72.65 | -0.21% | 66,430 |
| 2025-11-19 | 72.65 | 73.20 | 72.30 | 72.80 | -0.14% | 74,259 |
| 2025-11-18 | 72.75 | 73.45 | 72.35 | 72.90 | -1.29% | 100,240 |
| 2025-11-17 | 74.30 | 74.45 | 73.85 | 73.85 | -0.74% | 45,548 |
| 2025-11-14 | 74.20 | 74.45 | 73.70 | 74.40 | -0.33% | 50,332 |
| 2025-11-13 | 74.85 | 75.40 | 74.65 | 74.65 | -0.27% | 69,595 |
| 2025-11-12 | 74.15 | 75.00 | 73.90 | 74.85 | +1.15% | 102,560 |
| 2025-11-11 | 73.05 | 74.00 | 73.05 | 74.00 | +1.58% | 74,810 |
| 2025-11-10 | 71.55 | 72.85 | 71.55 | 72.85 | +1.60% | 144,786 |
| 2025-11-07 | 73.45 | 74.00 | 71.30 | 71.70 | -5.66% | 203,283 |
| 2025-11-06 | 77.15 | 77.15 | 76.00 | 76.00 | -1.23% | 135,887 |
| 2025-11-05 | 76.45 | 76.95 | 75.70 | 76.95 | +0.39% | 130,528 |
| 2025-11-04 | 76.20 | 76.65 | 75.50 | 76.65 | -0.33% | 108,551 |
| 2025-11-03 | 76.50 | 76.90 | 75.95 | 76.90 | +0.85% | 108,670 |
| 2025-10-31 | 77.70 | 77.75 | 75.95 | 76.25 | -1.80% | 92,534 |
| 2025-10-30 | 78.15 | 78.15 | 77.55 | 77.65 | -0.64% | 65,998 |
| 2025-10-29 | 78.25 | 78.65 | 77.95 | 78.15 | -0.26% | 94,688 |
| 2025-10-28 | 78.60 | 78.60 | 78.15 | 78.35 | -0.19% | 90,765 |
| 2025-10-27 | 78.60 | 78.70 | 78.15 | 78.50 | +0.06% | 87,038 |
| 2025-10-24 | 78.40 | 78.55 | 77.75 | 78.45 | +0.38% | 68,598 |
| 2025-10-23 | 77.75 | 78.15 | 77.50 | 78.15 | +0.32% | 82,007 |
| 2025-10-22 | 77.70 | 78.00 | 77.45 | 77.90 | +0.13% | 57,555 |
| 2025-10-21 | 77.85 | 77.85 | 77.35 | 77.80 | +0.13% | 62,081 |
| 2025-10-20 | 77.20 | 77.70 | 76.95 | 77.70 | +0.91% | 67,176 |
| 2025-10-17 | 77.10 | 77.30 | 76.35 | 77.00 | -1.03% | 70,899 |
| 2025-10-16 | 77.75 | 78.20 | 77.30 | 77.80 | +0.39% | 57,772 |
| 2025-10-15 | 77.65 | 77.90 | 77.20 | 77.50 | +0.39% | 88,455 |
| 2025-10-14 | 77.45 | 77.60 | 76.90 | 77.20 | -0.32% | 69,115 |
| 2025-10-13 | 77.70 | 78.00 | 77.35 | 77.45 | -0.19% | 56,489 |
| 2025-10-10 | 78.00 | 78.45 | 77.45 | 77.60 | -0.32% | 82,822 |
| 2025-10-09 | 77.70 | 78.35 | 77.65 | 77.85 | +0.19% | 61,631 |
| 2025-10-08 | 77.35 | 77.90 | 77.30 | 77.70 | +0.52% | 113,224 |
| 2025-10-07 | 77.00 | 77.45 | 76.60 | 77.30 | +0.19% | 81,073 |
| 2025-10-06 | 77.40 | 77.70 | 76.50 | 77.15 | -0.45% | 72,206 |
| 2025-10-03 | 77.50 | 77.55 | 76.90 | 77.50 | +0.45% | 88,816 |
| 2025-10-02 | 76.70 | 77.30 | 76.70 | 77.15 | +0.85% | 137,949 |
| 2025-10-01 | 75.85 | 76.75 | 75.75 | 76.50 | +0.59% | 116,917 |
| 2025-09-30 | 75.95 | 76.10 | 75.55 | 76.05 | +0.40% | 145,334 |
| 2025-09-29 | 75.30 | 75.95 | 75.25 | 75.75 | +0.93% | 117,850 |
| 2025-09-26 | 74.70 | 75.40 | 74.70 | 75.05 | +0.60% | 102,876 |
| 2025-09-25 | 74.90 | 75.05 | 74.60 | 74.60 | -0.40% | 110,408 |
| 2025-09-24 | 74.80 | 75.20 | 73.90 | 74.90 | +0.00% | 129,178 |
| 2025-09-23 | 75.20 | 75.45 | 74.90 | 74.90 | -0.20% | 75,880 |
| 2025-09-22 | 74.90 | 75.25 | 74.75 | 75.05 | +0.20% | 71,968 |
| 2025-09-19 | 74.90 | 75.35 | 74.80 | 74.90 | +0.00% | 397,419 |
| 2025-09-18 | 75.10 | 75.10 | 74.65 | 74.90 | -0.13% | 96,153 |
| 2025-09-17 | 74.50 | 75.00 | 74.35 | 75.00 | +0.94% | 66,109 |
| 2025-09-16 | 75.10 | 75.15 | 74.20 | 74.30 | -1.13% | 82,066 |
| 2025-09-15 | 76.15 | 76.70 | 75.15 | 75.15 | -1.12% | 71,590 |
| 2025-09-12 | 76.10 | 76.20 | 75.80 | 76.00 | -0.07% | 85,502 |
| 2025-09-11 | 75.65 | 76.15 | 75.35 | 76.05 | +0.60% | 76,913 |
| 2025-09-10 | 76.00 | 76.35 | 75.40 | 75.60 | -0.13% | 68,797 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：2月（+4.95%）。最弱月份：3月（-4.63%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-02
快速解答
Groep Brussel Lambert NV（GBLB.BR）最新收盤價是多少？
2026-09-02 收於 73.25，來自Closelook數據湖的每日價格紀錄。
GBLB.BR 的52週最高價和最低價是多少？
過去52週最高 85.65、最低 71.30（截至 2026-09-02）。
Groep Brussel Lambert NV 歷史上最強和最弱的月份是哪個？
歷史上，GBLB.BR 最強的日曆月份是2月（平均 +4.95%），最弱的是3月（平均 -4.63%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的426根日K線計算。