Fluxys Belgium SA (EBR:FLUX)
Belgium · Delayed Price · Currency is EUR 21.20
+0.30 (1.44%)
Oct 9, 2026, 5:35 PM CET
Fluxys Belgium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 20.90 | 21.20 | 20.60 | 21.20 | 21.20 | 1.44% | 2,609 |
| Oct 8, 2026 | 21.40 | 21.40 | 20.90 | 20.90 | 20.90 | -1.42% | 4,667 |
| Oct 7, 2026 | 21.30 | 21.40 | 21.20 | 21.20 | 21.20 | - | 1,097 |
| Oct 6, 2026 | 20.00 | 21.70 | 20.00 | 21.20 | 21.20 | 4.95% | 9,519 |
| Oct 5, 2026 | 20.50 | 20.70 | 20.20 | 20.20 | 20.20 | -1.46% | 3,889 |
| Oct 2, 2026 | 21.50 | 21.50 | 20.20 | 20.50 | 20.50 | -4.65% | 5,308 |
| Oct 1, 2026 | 21.90 | 21.90 | 21.50 | 21.50 | 21.50 | -1.83% | 1,782 |
| Sep 30, 2026 | 21.60 | 21.90 | 21.60 | 21.90 | 21.90 | - | 1,247 |
| Sep 29, 2026 | 21.70 | 22.00 | 21.70 | 21.90 | 21.90 | -0.90% | 2,705 |
| Sep 28, 2026 | 22.30 | 22.30 | 21.70 | 22.10 | 22.10 | 2.31% | 1,541 |
| Sep 25, 2026 | 21.90 | 22.10 | 21.60 | 21.60 | 21.60 | -0.92% | 2,148 |
| Sep 24, 2026 | 22.20 | 22.30 | 21.70 | 21.80 | 21.80 | -2.24% | 907 |
| Sep 23, 2026 | 22.10 | 22.30 | 21.90 | 22.30 | 22.30 | 0.45% | 1,520 |
| Sep 22, 2026 | 21.90 | 22.20 | 21.90 | 22.20 | 22.20 | - | 1,768 |
| Sep 21, 2026 | 21.70 | 22.20 | 21.70 | 22.20 | 22.20 | 0.45% | 1,857 |
| Sep 18, 2026 | 22.00 | 22.10 | 21.80 | 22.10 | 22.10 | - | 706 |
| Sep 17, 2026 | 21.60 | 22.10 | 21.60 | 22.10 | 22.10 | 0.91% | 4,277 |
| Sep 16, 2026 | 22.10 | 22.10 | 21.30 | 21.90 | 21.90 | -1.35% | 5,640 |
| Sep 15, 2026 | 21.70 | 22.20 | 21.50 | 22.20 | 22.20 | 2.30% | 4,555 |
| Sep 14, 2026 | 22.20 | 22.40 | 21.70 | 21.70 | 21.70 | -3.12% | 8,022 |
| Sep 11, 2026 | 22.10 | 22.40 | 22.10 | 22.40 | 22.40 | - | 407 |
| Sep 10, 2026 | 22.30 | 22.50 | 22.00 | 22.40 | 22.40 | -0.44% | 5,534 |
| Sep 9, 2026 | 22.30 | 22.50 | 22.00 | 22.50 | 22.50 | 1.81% | 2,227 |
| Sep 8, 2026 | 22.20 | 22.40 | 22.10 | 22.10 | 22.10 | -0.90% | 1,806 |
| Sep 7, 2026 | 22.50 | 22.70 | 22.10 | 22.30 | 22.30 | -2.19% | 1,948 |
| Sep 4, 2026 | 22.40 | 22.90 | 22.30 | 22.80 | 22.80 | - | 4,792 |
| Sep 3, 2026 | 22.50 | 23.00 | 22.20 | 22.80 | 22.80 | 1.33% | 7,426 |
| Sep 2, 2026 | 22.20 | 22.50 | 22.10 | 22.50 | 22.50 | 0.90% | 2,734 |
| Sep 1, 2026 | 23.00 | 23.00 | 22.00 | 22.30 | 22.30 | -3.04% | 2,955 |
| Aug 31, 2026 | 23.00 | 23.30 | 22.50 | 23.00 | 23.00 | 1.77% | 11,245 |
| Aug 28, 2026 | 22.00 | 23.00 | 21.70 | 22.60 | 22.60 | 1.80% | 9,078 |
| Aug 27, 2026 | 21.30 | 22.70 | 21.30 | 22.20 | 22.20 | 4.23% | 11,805 |
| Aug 26, 2026 | 21.50 | 22.00 | 21.30 | 21.30 | 21.30 | -1.39% | 23,058 |
| Aug 25, 2026 | 20.10 | 21.60 | 20.10 | 21.60 | 21.60 | 7.46% | 16,334 |
| Aug 24, 2026 | 20.10 | 20.40 | 20.10 | 20.10 | 20.10 | - | 933 |
| Aug 21, 2026 | 20.10 | 20.40 | 20.10 | 20.10 | 20.10 | -1.47% | 1,308 |
| Aug 20, 2026 | 20.20 | 20.40 | 20.10 | 20.40 | 20.40 | 0.99% | 1,709 |
| Aug 19, 2026 | 20.50 | 20.50 | 20.10 | 20.20 | 20.20 | -1.46% | 1,360 |
| Aug 18, 2026 | 20.50 | 20.60 | 20.20 | 20.50 | 20.50 | 0.99% | 3,100 |
| Aug 17, 2026 | 20.10 | 20.40 | 20.10 | 20.30 | 20.30 | -0.98% | 672 |
| Aug 14, 2026 | 20.10 | 20.60 | 20.10 | 20.50 | 20.50 | 0.49% | 1,847 |
| Aug 13, 2026 | 20.20 | 20.50 | 20.10 | 20.40 | 20.40 | 1.49% | 3,988 |
| Aug 12, 2026 | 20.20 | 20.70 | 20.10 | 20.10 | 20.10 | -0.99% | 5,136 |
| Aug 11, 2026 | 20.70 | 20.70 | 20.30 | 20.30 | 20.30 | -0.98% | 1,239 |
| Aug 10, 2026 | 20.10 | 20.50 | 20.10 | 20.50 | 20.50 | 0.99% | 374 |
| Aug 7, 2026 | 20.30 | 20.40 | 19.90 | 20.30 | 20.30 | 2.01% | 2,320 |
| Aug 6, 2026 | 20.40 | 20.60 | 19.90 | 19.90 | 19.90 | -2.45% | 2,363 |
| Aug 5, 2026 | 20.00 | 20.60 | 20.00 | 20.40 | 20.40 | 1.49% | 4,744 |
| Aug 4, 2026 | 20.10 | 20.30 | 20.10 | 20.10 | 20.10 | - | 1,806 |
| Aug 3, 2026 | 20.30 | 20.30 | 20.10 | 20.10 | 20.10 | -0.99% | 1,053 |