Fluxys Belgium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	21.20	21.20	20.50	21.00	21.00	-	1,575
Oct 29, 2026	20.50	21.00	20.50	21.00	21.00	1.94%	4,479
Oct 28, 2026	20.80	20.80	20.50	20.60	20.60	-	1,156
Oct 27, 2026	20.70	21.00	20.60	20.60	20.60	-1.44%	4,273
Oct 26, 2026	21.20	21.20	20.60	20.90	20.90	-	615
Oct 23, 2026	20.70	21.20	20.60	20.90	20.90	-1.88%	1,612
Oct 22, 2026	20.70	21.30	20.60	21.30	21.30	1.43%	1,309
Oct 21, 2026	20.70	21.00	20.60	21.00	21.00	1.45%	1,312
Oct 20, 2026	20.70	21.00	20.70	20.70	20.70	-	607
Oct 19, 2026	20.80	21.10	20.70	20.70	20.70	-	8,653
Oct 16, 2026	20.80	21.20	20.70	20.70	20.70	-	521
Oct 15, 2026	21.30	21.30	20.70	20.70	20.70	-	850
Oct 14, 2026	21.30	21.30	20.70	20.70	20.70	-2.82%	1,432
Oct 13, 2026	21.20	21.30	20.90	21.30	21.30	1.91%	226
Oct 12, 2026	21.30	21.30	20.80	20.90	20.90	-1.42%	1,537
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