Fluxys Belgium SA (FRA:59FE)
Germany · Delayed Price · Currency is EUR 18.65
+0.55 (3.04%)
At close: Jan 5, 2026
Fluxys Belgium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.84% | - |
| Jan 8, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -1.65% | - |
| Jan 7, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.55% | - |
| Jan 6, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -3.22% | - |
| Jan 5, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 3.04% | - |
| Jan 2, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3.43% | - |
| Dec 30, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.85% | - |
| Dec 29, 2025 | 17.15 | 18.20 | 17.15 | 18.20 | 18.20 | 6.74% | 4 |
| Dec 23, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -2.01% | - |
| Dec 22, 2025 | 16.70 | 17.40 | 16.70 | 17.40 | 17.40 | 2.35% | 18 |
| Dec 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.29% | - |
| Dec 18, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -1.45% | - |
| Dec 17, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Dec 16, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.67% | - |
| Dec 15, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 2.12% | - |
| Dec 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | - |
| Dec 11, 2025 | 16.75 | 17.00 | 16.75 | 17.00 | 17.00 | -0.87% | 1,000 |
| Dec 10, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -1.44% | - |
| Dec 9, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.35% | - |
| Dec 8, 2025 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -2.02% | 40 |
| Dec 5, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.29% | - |
| Dec 4, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Dec 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.86% | - |
| Dec 2, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.58% | - |
| Dec 1, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1.46% | - |
| Nov 28, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.29% | - |
| Nov 27, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.58% | - |
| Nov 26, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -4.43% | - |
| Nov 25, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 3.14% | - |
| Nov 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.85% | - |
| Nov 21, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.28% | - |
| Nov 20, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.84% | - |
| Nov 19, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.85% | - |
| Nov 18, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.94% | - |
| Nov 17, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.28% | - |
| Nov 14, 2025 | 17.85 | 18.10 | 17.85 | 18.10 | 18.10 | -1.09% | 222 |
| Nov 13, 2025 | 18.25 | 18.30 | 18.25 | 18.30 | 18.30 | 2.81% | - |
| Nov 12, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Nov 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.86% | - |
| Nov 10, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -6.91% | - |
| Nov 7, 2025 | 18.10 | 18.80 | 18.10 | 18.80 | 18.80 | 13.25% | 50 |
| Nov 6, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.90% | - |
| Nov 5, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.82% | - |
| Nov 4, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -6.27% | - |
| Nov 3, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 1.45% | - |
| Oct 31, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.98% | - |
| Oct 30, 2025 | 17.85 | 17.85 | 17.65 | 17.65 | 17.65 | 1.15% | - |
| Oct 29, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -2.51% | - |
| Oct 28, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.72% | - |
| Oct 27, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |