Fluxys Belgium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	19.90	19.90	19.75	19.90	19.90	-	15,212
Feb 26, 2026	19.70	19.90	19.70	19.90	19.90	-	4,170
Feb 25, 2026	19.90	19.90	19.65	19.90	19.90	1.27%	8,332
Feb 24, 2026	19.90	19.90	19.60	19.65	19.65	-1.26%	10,901
Feb 23, 2026	19.70	19.90	19.70	19.90	19.90	0.51%	4,912
Feb 20, 2026	19.90	19.90	19.60	19.80	19.80	-0.50%	4,520
Feb 19, 2026	19.50	19.90	19.50	19.90	19.90	2.05%	22,991
Feb 18, 2026	19.50	19.50	19.25	19.50	19.50	0.26%	7,952
Feb 17, 2026	19.50	19.50	19.30	19.45	19.45	0.78%	3,972
Feb 16, 2026	19.15	19.50	19.10	19.30	19.30	0.52%	6,442
Feb 13, 2026	19.30	19.30	19.05	19.20	19.20	-0.52%	3,509
Feb 12, 2026	19.35	19.35	19.10	19.30	19.30	0.52%	4,528
Feb 11, 2026	19.20	19.35	19.20	19.20	19.20	-	6,058
Feb 10, 2026	19.40	19.40	18.90	19.20	19.20	-1.29%	3,643
Feb 9, 2026	19.00	19.45	19.00	19.45	19.45	1.57%	6,584
Feb 6, 2026	18.85	19.15	18.75	19.15	19.15	1.86%	11,615
Feb 5, 2026	18.80	18.85	18.50	18.80	18.80	0.80%	2,599
Feb 4, 2026	18.20	18.75	18.20	18.65	18.65	-1.84%	9,303
Feb 3, 2026	19.00	19.00	18.60	19.00	19.00	-2.06%	3,168
Feb 2, 2026	18.50	19.50	18.50	19.40	19.40	3.47%	8,292
Jan 30, 2026	18.75	18.90	18.55	18.75	18.75	1.90%	3,131
Jan 29, 2026	18.50	18.90	18.40	18.40	18.40	-0.81%	6,975
Jan 28, 2026	18.60	18.85	18.55	18.55	18.55	-0.27%	5,801
Jan 27, 2026	18.90	18.90	18.50	18.60	18.60	-1.33%	5,340
Jan 26, 2026	18.85	18.85	18.65	18.85	18.85	0.53%	2,550
Jan 23, 2026	18.95	18.95	18.65	18.75	18.75	-1.06%	6,772
Jan 22, 2026	18.85	19.05	18.65	18.95	18.95	0.80%	3,441
Jan 21, 2026	19.10	19.50	18.60	18.80	18.80	-1.57%	8,616
Jan 20, 2026	19.05	19.20	19.05	19.10	19.10	-0.52%	4,086
Jan 19, 2026	19.30	19.40	19.20	19.20	19.20	-	8,924
Jan 16, 2026	19.25	19.25	19.00	19.20	19.20	0.79%	1,088
Jan 15, 2026	19.05	19.20	18.75	19.05	19.05	0.26%	2,027
Jan 14, 2026	19.00	19.25	18.70	19.00	19.00	2.15%	4,291
Jan 13, 2026	18.50	18.95	18.50	18.60	18.60	1.09%	768
Jan 12, 2026	18.60	18.60	18.25	18.40	18.40	-1.08%	2,614
Jan 9, 2026	18.60	18.60	18.20	18.60	18.60	2.48%	2,730
Jan 8, 2026	18.40	18.50	18.00	18.15	18.15	-1.09%	2,359
Jan 7, 2026	18.90	18.90	18.30	18.35	18.35	-1.61%	3,463
Jan 6, 2026	19.45	19.45	18.65	18.65	18.65	0.81%	2,817
Jan 5, 2026	19.35	19.55	18.50	18.50	18.50	-3.14%	15,175
Jan 2, 2026	18.50	19.30	18.50	19.10	19.10	3.24%	9,438
Dec 31, 2025	17.95	18.50	17.90	18.50	18.50	1.37%	4,255
Dec 30, 2025	17.80	18.40	17.80	18.25	18.25	1.39%	6,161
Dec 29, 2025	18.00	18.05	17.55	18.00	18.00	1.98%	4,497
Dec 24, 2025	17.75	18.00	17.50	17.65	17.65	-0.84%	6,817
Dec 23, 2025	18.05	18.05	17.80	17.80	17.80	1.42%	2,731
Dec 22, 2025	17.50	18.20	17.50	17.55	17.55	2.03%	5,342
Dec 19, 2025	17.15	17.50	17.15	17.20	17.20	-1.71%	3,424
Dec 18, 2025	17.50	17.50	17.15	17.50	17.50	-0.28%	5,420
Dec 17, 2025	17.30	17.55	17.30	17.55	17.55	-	2,038