Fluxys Belgium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	21.30	21.70	21.20	21.20	21.20	0.95%	6,382
Apr 9, 2026	21.50	21.50	21.00	21.00	21.00	-2.78%	2,631
Apr 8, 2026	21.40	21.70	21.10	21.60	21.60	3.35%	6,307
Apr 7, 2026	21.30	21.40	20.90	20.90	20.90	-	3,708
Apr 2, 2026	21.50	21.50	20.80	20.90	20.90	-2.79%	2,763
Apr 1, 2026	21.30	21.60	20.80	21.50	21.50	2.87%	6,911
Mar 31, 2026	21.10	21.30	20.80	20.90	20.90	-0.95%	1,636
Mar 30, 2026	20.80	21.20	20.80	21.10	21.10	-	2,466
Mar 27, 2026	21.40	21.40	20.60	21.10	21.10	-1.86%	1,197
Mar 26, 2026	20.60	21.50	20.50	21.50	21.50	3.86%	4,851
Mar 25, 2026	20.60	21.60	20.60	20.70	20.70	-0.48%	10,520
Mar 24, 2026	20.30	21.30	20.30	20.80	20.80	1.96%	5,569
Mar 23, 2026	20.10	20.40	19.55	20.40	20.40	0.99%	12,190
Mar 20, 2026	21.10	21.10	20.20	20.20	20.20	-0.98%	7,100
Mar 19, 2026	21.30	21.30	20.20	20.40	20.40	-2.86%	7,926
Mar 18, 2026	21.00	21.40	21.00	21.00	21.00	-	851
Mar 17, 2026	21.30	21.30	20.80	21.00	21.00	-1.87%	6,087
Mar 16, 2026	21.60	21.60	21.40	21.40	21.40	-0.47%	361
Mar 13, 2026	21.50	21.80	21.20	21.50	21.50	1.42%	3,629
Mar 12, 2026	21.50	21.50	21.10	21.20	21.20	-2.75%	1,714
Mar 11, 2026	21.20	21.80	21.00	21.80	21.80	3.81%	7,106
Mar 10, 2026	21.10	21.20	20.50	21.00	21.00	-2.33%	8,476
Mar 9, 2026	21.80	21.80	21.00	21.50	21.50	-	10,747
Mar 6, 2026	21.90	21.90	21.00	21.50	21.50	0.47%	6,473
Mar 5, 2026	20.50	21.80	20.40	21.40	21.40	3.38%	14,346
Mar 4, 2026	20.30	20.80	20.30	20.70	20.70	1.47%	7,571
Mar 3, 2026	19.90	20.40	19.80	20.40	20.40	2.51%	12,589
Mar 2, 2026	19.75	19.90	19.70	19.90	19.90	-	26,462
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