Fluxys Belgium SA (EBR:FLUX)
Belgium · Delayed Price · Currency is EUR 19.80
-0.15 (-0.75%)
Sep 17, 2025, 5:35 PM CET
Fluxys Belgium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 20.10 | 20.20 | 19.80 | 19.80 | 19.80 | -0.75% | 1,622 |
| Sep 16, 2025 | 20.10 | 20.30 | 19.90 | 19.95 | 19.95 | -2.21% | 4,308 |
| Sep 15, 2025 | 20.30 | 20.40 | 20.10 | 20.40 | 20.40 | 2.51% | 2,565 |
| Sep 12, 2025 | 20.30 | 20.30 | 19.90 | 19.90 | 19.90 | -1.97% | 6,242 |
| Sep 11, 2025 | 20.00 | 20.30 | 19.90 | 20.30 | 20.30 | -0.49% | 2,682 |
| Sep 10, 2025 | 20.30 | 20.40 | 20.10 | 20.40 | 20.40 | 2.00% | 1,210 |
| Sep 9, 2025 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | - | 1,466 |
| Sep 8, 2025 | 20.20 | 20.40 | 20.00 | 20.00 | 20.00 | -1.96% | 3,789 |
| Sep 5, 2025 | 20.40 | 20.40 | 20.20 | 20.40 | 20.40 | 0.99% | 1,052 |
| Sep 4, 2025 | 20.20 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | 506 |
| Sep 3, 2025 | 20.40 | 20.40 | 20.20 | 20.40 | 20.40 | 0.99% | 1,381 |
| Sep 2, 2025 | 20.50 | 20.50 | 20.20 | 20.20 | 20.20 | -1.46% | 760 |
| Sep 1, 2025 | 20.40 | 20.50 | 20.20 | 20.50 | 20.50 | 0.49% | 1,673 |
| Aug 29, 2025 | 20.40 | 20.40 | 20.00 | 20.40 | 20.40 | 2.00% | 3,683 |
| Aug 28, 2025 | 20.70 | 20.70 | 20.00 | 20.00 | 20.00 | -3.38% | 3,775 |
| Aug 27, 2025 | 20.10 | 20.70 | 19.95 | 20.70 | 20.70 | 2.99% | 1,055 |
| Aug 26, 2025 | 20.00 | 20.50 | 19.95 | 20.10 | 20.10 | -0.99% | 3,239 |
| Aug 25, 2025 | 20.10 | 20.50 | 20.00 | 20.30 | 20.30 | -1.46% | 8,877 |
| Aug 22, 2025 | 20.10 | 20.70 | 20.10 | 20.60 | 20.60 | -0.96% | 1,200 |
| Aug 21, 2025 | 20.30 | 20.80 | 20.00 | 20.80 | 20.80 | 2.46% | 3,844 |
| Aug 20, 2025 | 20.20 | 20.30 | 20.00 | 20.30 | 20.30 | 1.00% | 2,456 |
| Aug 19, 2025 | 20.30 | 20.30 | 20.00 | 20.10 | 20.10 | -0.99% | 4,363 |
| Aug 18, 2025 | 20.30 | 20.30 | 20.20 | 20.30 | 20.30 | 1.50% | 2,413 |
| Aug 15, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 1,328 |
| Aug 14, 2025 | 20.00 | 20.30 | 20.00 | 20.20 | 20.20 | 0.50% | 1,718 |
| Aug 13, 2025 | 20.20 | 20.20 | 20.00 | 20.10 | 20.10 | -0.99% | 3,588 |
| Aug 12, 2025 | 20.40 | 20.50 | 20.10 | 20.30 | 20.30 | 0.50% | 417 |
| Aug 11, 2025 | 20.50 | 20.50 | 20.00 | 20.20 | 20.20 | -0.98% | 3,230 |
| Aug 8, 2025 | 20.10 | 20.40 | 20.10 | 20.40 | 20.40 | 0.99% | 2,737 |
| Aug 7, 2025 | 20.20 | 20.50 | 20.10 | 20.20 | 20.20 | - | 3,962 |
| Aug 6, 2025 | 20.40 | 20.50 | 20.20 | 20.20 | 20.20 | - | 1,022 |
| Aug 5, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | 1,316 |
| Aug 4, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | -0.49% | 233 |
| Aug 1, 2025 | 20.50 | 20.50 | 19.75 | 20.50 | 20.50 | -0.49% | 6,837 |
| Jul 31, 2025 | 20.30 | 20.60 | 20.30 | 20.60 | 20.60 | 1.48% | 1,022 |
| Jul 30, 2025 | 20.40 | 20.50 | 20.20 | 20.30 | 20.30 | -0.49% | 2,061 |
| Jul 29, 2025 | 20.20 | 20.60 | 20.20 | 20.40 | 20.40 | -0.49% | 785 |
| Jul 28, 2025 | 20.20 | 20.60 | 20.20 | 20.50 | 20.50 | 1.49% | 3,880 |
| Jul 25, 2025 | 20.70 | 20.70 | 20.20 | 20.20 | 20.20 | - | 2,077 |
| Jul 24, 2025 | 20.70 | 20.70 | 20.20 | 20.20 | 20.20 | -1.46% | 4,350 |
| Jul 23, 2025 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | -0.97% | 826 |
| Jul 22, 2025 | 20.70 | 20.70 | 20.50 | 20.70 | 20.70 | 0.98% | 1,616 |
| Jul 21, 2025 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | - | 2,280 |
| Jul 18, 2025 | 20.60 | 20.70 | 20.50 | 20.50 | 20.50 | -0.49% | 672 |
| Jul 17, 2025 | 20.50 | 20.70 | 20.50 | 20.60 | 20.60 | 0.49% | 1,575 |
| Jul 16, 2025 | 20.20 | 20.60 | 20.20 | 20.50 | 20.50 | 1.49% | 2,096 |
| Jul 15, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | - | 796 |
| Jul 14, 2025 | 20.50 | 20.50 | 20.00 | 20.20 | 20.20 | -2.42% | 4,102 |
| Jul 11, 2025 | 20.30 | 20.70 | 20.30 | 20.70 | 20.70 | 0.98% | 825 |
| Jul 10, 2025 | 20.90 | 20.90 | 20.50 | 20.50 | 20.50 | -1.91% | 2,437 |