Fluxys Belgium SA (EBR:FLUX)
Belgium · Delayed Price · Currency is EUR 23.00
+0.40 (1.77%)
Aug 31, 2026, 5:38 PM CET
Fluxys Belgium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 23.00 | 23.30 | 22.50 | 22.50 | - | -0.44% | 9,679 |
| 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 |
| Jul 31, 2026 | 20.40 | 20.40 | 20.20 | 20.30 | 20.30 | 1.50% | 768 |
| Jul 30, 2026 | 20.00 | 20.30 | 19.95 | 20.00 | 20.00 | -0.50% | 594 |
| Jul 29, 2026 | 20.40 | 20.40 | 19.95 | 20.10 | 20.10 | -1.47% | 2,503 |
| Jul 28, 2026 | 19.45 | 20.50 | 19.45 | 20.40 | 20.40 | 4.88% | 3,607 |
| Jul 27, 2026 | 20.00 | 20.10 | 19.40 | 19.45 | 19.45 | -2.75% | 3,807 |
| Jul 24, 2026 | 19.95 | 20.00 | 19.90 | 20.00 | 20.00 | - | 1,395 |
| Jul 23, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | - | 594 |
| Jul 22, 2026 | 20.00 | 20.00 | 19.60 | 20.00 | 20.00 | 2.56% | 475 |
| Jul 21, 2026 | 19.80 | 19.95 | 19.50 | 19.50 | 19.50 | 0.52% | 461 |
| Jul 20, 2026 | 19.50 | 19.85 | 19.40 | 19.40 | 19.40 | -0.51% | 2,809 |
| Jul 17, 2026 | 19.35 | 19.80 | 19.35 | 19.50 | 19.50 | 0.52% | 1,538 |
| Jul 16, 2026 | 19.95 | 19.95 | 19.40 | 19.40 | 19.40 | -3.00% | 233 |
| Jul 15, 2026 | 20.00 | 20.00 | 19.60 | 20.00 | 20.00 | - | 648 |
| Jul 14, 2026 | 19.55 | 20.00 | 19.30 | 20.00 | 20.00 | 2.56% | 1,780 |
| Jul 13, 2026 | 19.40 | 19.75 | 19.35 | 19.50 | 19.50 | -0.51% | 3,448 |
| Jul 10, 2026 | 19.65 | 19.65 | 19.50 | 19.60 | 19.60 | 0.51% | 272 |
| Jul 9, 2026 | 20.00 | 20.00 | 19.45 | 19.50 | 19.50 | - | 793 |
| Jul 8, 2026 | 20.00 | 20.00 | 19.45 | 19.50 | 19.50 | -0.51% | 654 |
| Jul 7, 2026 | 20.00 | 20.40 | 19.60 | 19.60 | 19.60 | - | 3,779 |
| Jul 6, 2026 | 19.65 | 19.95 | 19.45 | 19.60 | 19.60 | 0.77% | 3,369 |
| Jul 3, 2026 | 19.40 | 19.75 | 19.40 | 19.45 | 19.45 | -1.52% | 845 |
| Jul 2, 2026 | 19.50 | 19.75 | 19.35 | 19.75 | 19.75 | 1.54% | 2,503 |
| Jul 1, 2026 | 19.45 | 20.10 | 19.45 | 19.45 | 19.45 | 0.78% | 1,867 |
| Jun 30, 2026 | 19.30 | 19.85 | 19.30 | 19.30 | 19.30 | - | 1,414 |
| Jun 29, 2026 | 20.20 | 20.20 | 19.30 | 19.30 | 19.30 | -1.03% | 3,353 |
| Jun 26, 2026 | 20.20 | 20.20 | 19.45 | 19.50 | 19.50 | 0.26% | 2,832 |
| Jun 25, 2026 | 20.00 | 20.20 | 19.45 | 19.45 | 19.45 | -1.77% | 3,778 |
| Jun 24, 2026 | 19.65 | 20.30 | 19.65 | 19.80 | 19.80 | -2.94% | 8,414 |
| Jun 23, 2026 | 19.70 | 20.40 | 19.70 | 20.40 | 20.40 | 3.03% | 5,943 |