Fluxys Belgium SA (EBR:FLUX)
Belgium · Delayed Price · Currency is EUR 20.40
+0.20 (0.99%)
Aug 8, 2025, 5:35 PM CET
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 20.50 | 20.90 | 20.30 | 20.90 | 20.90 | 2.45% | 1,118 |
| Jul 8, 2025 | 20.50 | 20.50 | 20.20 | 20.40 | 20.40 | 0.49% | 1,145 |
| Jul 7, 2025 | 20.30 | 20.80 | 20.30 | 20.30 | 20.30 | -2.87% | 3,257 |
| Jul 4, 2025 | 20.80 | 20.90 | 20.20 | 20.90 | 20.90 | 3.47% | 384 |
| Jul 3, 2025 | 21.00 | 21.00 | 20.20 | 20.20 | 20.20 | -0.98% | 4,123 |
| Jul 2, 2025 | 20.90 | 20.90 | 20.30 | 20.40 | 20.40 | - | 821 |
| Jul 1, 2025 | 20.80 | 21.00 | 20.40 | 20.40 | 20.40 | -2.39% | 12,699 |
| Jun 30, 2025 | 20.70 | 21.00 | 20.60 | 20.90 | 20.90 | -0.48% | 1,380 |
| Jun 27, 2025 | 21.00 | 21.00 | 20.50 | 21.00 | 21.00 | 0.48% | 1,500 |
| Jun 26, 2025 | 21.00 | 21.00 | 20.50 | 20.90 | 20.90 | 0.48% | 3,651 |
| Jun 25, 2025 | 21.00 | 21.00 | 20.60 | 20.80 | 20.80 | -1.42% | 5,196 |
| Jun 24, 2025 | 21.00 | 21.10 | 20.20 | 21.10 | 21.10 | 4.98% | 8,111 |
| Jun 23, 2025 | 20.40 | 21.10 | 20.10 | 20.10 | 20.10 | -1.47% | 5,365 |
| Jun 20, 2025 | 20.20 | 20.40 | 20.00 | 20.40 | 20.40 | 1.49% | 3,384 |
| Jun 19, 2025 | 20.60 | 20.60 | 20.00 | 20.10 | 20.10 | -2.90% | 1,752 |
| Jun 18, 2025 | 20.20 | 20.70 | 20.00 | 20.70 | 20.70 | 2.48% | 2,731 |
| Jun 17, 2025 | 19.70 | 20.20 | 19.60 | 20.20 | 20.20 | 1.00% | 5,669 |
| Jun 16, 2025 | 20.20 | 20.20 | 19.70 | 20.00 | 20.00 | -2.44% | 4,011 |
| Jun 13, 2025 | 20.10 | 20.50 | 19.65 | 20.50 | 20.50 | 1.49% | 2,622 |
| Jun 12, 2025 | 20.50 | 20.50 | 19.75 | 20.20 | 20.20 | -1.46% | 2,779 |
| Jun 11, 2025 | 20.80 | 20.80 | 20.10 | 20.50 | 20.50 | - | 5,039 |
| Jun 10, 2025 | 20.10 | 20.60 | 20.10 | 20.50 | 20.50 | 1.99% | 1,913 |
| Jun 9, 2025 | 21.00 | 21.00 | 20.00 | 20.10 | 20.10 | -4.29% | 2,732 |
| Jun 6, 2025 | 20.70 | 21.00 | 20.60 | 21.00 | 21.00 | 1.45% | 2,822 |
| Jun 5, 2025 | 20.90 | 21.00 | 20.60 | 20.70 | 20.70 | -0.96% | 2,685 |
| Jun 4, 2025 | 20.90 | 20.90 | 20.50 | 20.90 | 20.90 | - | 2,874 |
| Jun 3, 2025 | 20.20 | 20.90 | 20.20 | 20.90 | 20.90 | 3.98% | 4,898 |
| Jun 2, 2025 | 20.50 | 20.50 | 20.00 | 20.10 | 20.10 | 0.50% | 2,879 |