Fluxys Belgium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	20.40	20.40	19.90	20.20	-	1.51%	1,440
Jun 10, 2026	20.20	20.40	19.90	19.90	19.90	-	1,698
Jun 9, 2026	19.85	20.20	19.85	19.90	19.90	-0.50%	1,503
Jun 8, 2026	20.40	20.40	20.00	20.00	20.00	1.01%	6,265
Jun 5, 2026	20.10	20.10	19.70	19.80	19.80	-	537
Jun 4, 2026	19.60	20.00	19.60	19.80	19.80	1.28%	1,877
Jun 3, 2026	20.00	20.20	19.55	19.55	19.55	-2.25%	4,856
Jun 2, 2026	20.40	20.50	20.00	20.00	20.00	-1.96%	3,637
Jun 1, 2026	20.40	20.80	20.40	20.40	20.40	-	1,927
May 29, 2026	20.40	21.00	20.40	20.40	20.40	-0.97%	1,031
May 28, 2026	20.80	21.30	20.60	20.60	20.60	0.49%	5,125
May 27, 2026	19.75	20.50	19.70	20.50	20.50	4.59%	4,221
May 26, 2026	20.00	20.30	19.45	19.60	19.60	-2.49%	6,297
May 25, 2026	19.85	20.20	19.85	20.10	20.10	1.26%	2,836
May 22, 2026	20.00	20.20	19.60	19.85	19.85	-1.73%	10,033
May 21, 2026	20.70	20.70	20.20	20.20	20.20	-1.46%	1,911
May 20, 2026	20.60	20.80	19.70	20.50	20.50	-0.49%	5,478
May 19, 2026	21.00	21.20	20.50	20.60	20.60	-4.19%	7,062
May 18, 2026	22.50	22.60	21.50	21.50	21.50	-0.09%	6,364
May 15, 2026	22.60	22.60	22.30	22.50	21.52	-	2,661
May 14, 2026	22.20	22.50	22.20	22.50	21.52	1.35%	1,151
May 13, 2026	22.40	22.40	22.10	22.20	21.23	-0.89%	4,011
May 12, 2026	22.40	22.40	22.20	22.40	21.42	1.36%	2,671
May 11, 2026	22.30	22.40	22.10	22.10	21.14	-1.34%	2,092
May 8, 2026	22.40	22.40	22.10	22.40	21.42	1.36%	2,441
May 7, 2026	22.40	22.40	22.00	22.10	21.14	-2.21%	2,435
May 6, 2026	22.20	22.70	22.00	22.60	21.62	2.73%	13,167
May 5, 2026	21.80	22.20	21.80	22.00	21.04	0.92%	10,373
May 4, 2026	21.80	21.80	21.70	21.80	20.85	-	3,000
Apr 30, 2026	21.80	21.80	21.60	21.80	20.85	-	2,554
Apr 29, 2026	21.40	21.80	21.40	21.80	20.85	1.40%	3,796
Apr 28, 2026	21.60	21.60	21.40	21.50	20.56	-	8,003
Apr 27, 2026	21.50	21.50	21.40	21.50	20.56	0.47%	2,296
Apr 24, 2026	21.60	21.60	21.30	21.40	20.47	-0.93%	2,081
Apr 23, 2026	21.60	21.80	21.40	21.60	20.66	0.93%	777
Apr 22, 2026	21.80	21.80	21.30	21.40	20.47	-0.47%	37,438
Apr 21, 2026	21.60	21.80	21.30	21.50	20.56	0.94%	2,402
Apr 20, 2026	21.60	21.70	21.20	21.30	20.37	-0.93%	11,061
Apr 17, 2026	21.40	21.80	21.20	21.50	20.56	0.47%	16,424
Apr 16, 2026	21.70	21.70	21.30	21.40	20.47	0.47%	2,868
Apr 15, 2026	21.30	21.60	21.30	21.30	20.37	-	2,740
Apr 14, 2026	21.30	21.70	21.30	21.30	20.37	-1.39%	1,342
Apr 13, 2026	21.60	21.60	21.10	21.60	20.66	1.89%	2,057
Apr 10, 2026	21.30	21.70	21.20	21.20	20.28	0.95%	6,382
Apr 9, 2026	21.50	21.50	21.00	21.00	20.09	-2.78%	2,631
Apr 8, 2026	21.40	21.70	21.10	21.60	20.66	3.35%	6,307
Apr 7, 2026	21.30	21.40	20.90	20.90	19.99	-	3,708
Apr 2, 2026	21.50	21.50	20.80	20.90	19.99	-2.79%	2,763
Apr 1, 2026	21.30	21.60	20.80	21.50	20.56	2.87%	7,467
Mar 31, 2026	21.10	21.30	20.80	20.90	19.99	-0.95%	1,636