Fluxys Belgium SA (EBR:FLUX)
 17.90
 +0.10 (0.56%)
  Oct 31, 2025, 5:35 PM CET
Fluxys Belgium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17.95 | 18.00 | 17.50 | 17.90 | 17.90 | 0.56% | 2,714 | 
| Oct 30, 2025 | 17.90 | 18.00 | 17.80 | 17.80 | 17.80 | -0.56% | 1,696 | 
| Oct 29, 2025 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | -0.28% | 2,530 | 
| Oct 28, 2025 | 18.10 | 18.20 | 17.75 | 17.95 | 17.95 | -1.37% | 6,259 | 
| Oct 27, 2025 | 18.90 | 18.90 | 18.15 | 18.20 | 18.20 | -3.70% | 10,976 | 
| Oct 24, 2025 | 18.70 | 18.90 | 18.55 | 18.90 | 18.90 | 1.07% | 1,921 | 
| Oct 23, 2025 | 18.60 | 18.90 | 18.55 | 18.70 | 18.70 | -1.06% | 1,424 | 
| Oct 22, 2025 | 18.85 | 18.90 | 18.55 | 18.90 | 18.90 | 1.07% | 2,077 | 
| Oct 21, 2025 | 18.60 | 18.70 | 18.50 | 18.70 | 18.70 | 0.27% | 2,140 | 
| Oct 20, 2025 | 18.50 | 18.80 | 18.50 | 18.65 | 18.65 | -1.32% | 1,687 | 
| Oct 17, 2025 | 18.55 | 18.90 | 18.50 | 18.90 | 18.90 | 2.16% | 4,046 | 
| Oct 16, 2025 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | -0.80% | 4,856 | 
| Oct 15, 2025 | 18.80 | 18.95 | 18.50 | 18.65 | 18.65 | -0.80% | 4,097 | 
| Oct 14, 2025 | 18.75 | 18.95 | 18.60 | 18.80 | 18.80 | 0.80% | 2,287 | 
| Oct 13, 2025 | 19.00 | 19.00 | 18.65 | 18.65 | 18.65 | -1.84% | 1,896 | 
| Oct 10, 2025 | 18.65 | 19.00 | 18.65 | 19.00 | 19.00 | - | 1,555 | 
| 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 |