Fluxys Belgium SA (EBR:FLUX)
Belgium · Delayed Price · Currency is EUR 19.00
0.00 (0.00%)
Oct 9, 2025, 5:35 PM CET
Fluxys Belgium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 19.00 | 19.00 | 18.55 | 19.00 | 19.00 | - | 4,885 |
| Oct 8, 2025 | 18.65 | 19.00 | 18.60 | 19.00 | 19.00 | 1.88% | 6,686 |
| Oct 7, 2025 | 18.75 | 18.95 | 18.60 | 18.65 | 18.65 | -1.84% | 4,627 |
| Oct 6, 2025 | 19.30 | 19.30 | 18.70 | 19.00 | 19.00 | -0.26% | 6,473 |
| Oct 3, 2025 | 19.35 | 19.50 | 19.05 | 19.05 | 19.05 | -1.55% | 5,480 |
| Oct 2, 2025 | 19.70 | 19.70 | 19.30 | 19.35 | 19.35 | -1.28% | 3,974 |
| Oct 1, 2025 | 19.50 | 19.75 | 19.50 | 19.60 | 19.60 | - | 6,808 |
| Sep 30, 2025 | 19.75 | 19.95 | 19.60 | 19.60 | 19.60 | -0.76% | 2,792 |
| Sep 29, 2025 | 20.00 | 20.00 | 19.70 | 19.75 | 19.75 | -1.25% | 2,012 |
| Sep 26, 2025 | 20.00 | 20.00 | 19.75 | 20.00 | 20.00 | 1.01% | 2,526 |
| Sep 25, 2025 | 19.70 | 19.95 | 19.70 | 19.80 | 19.80 | 0.51% | 688 |
| Sep 24, 2025 | 20.20 | 20.20 | 19.70 | 19.70 | 19.70 | -1.99% | 3,733 |
| Sep 23, 2025 | 20.20 | 20.20 | 19.90 | 20.10 | 20.10 | - | 901 |
| Sep 22, 2025 | 20.20 | 20.20 | 20.00 | 20.10 | 20.10 | -1.47% | 1,233 |
| Sep 19, 2025 | 19.80 | 20.40 | 19.80 | 20.40 | 20.40 | 0.99% | 3,369 |
| Sep 18, 2025 | 20.10 | 20.20 | 20.00 | 20.20 | 20.20 | 2.02% | 1,171 |
| Sep 17, 2025 | 20.10 | 20.20 | 19.80 | 19.80 | 19.80 | -0.75% | 2,269 |
| 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 |