Fluxys Belgium SA (FRA:59FE)
Germany · Delayed Price · Currency is EUR 19.40
+0.40 (2.11%)
Feb 19, 2026, 3:28 PM EST
Fluxys Belgium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.26% | - |
| Feb 19, 2026 | 19.00 | 19.40 | 19.00 | 19.40 | 19.40 | 2.11% | 707 |
| Feb 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Feb 17, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -4.81% | - |
| Feb 16, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 4.77% | 20 |
| Feb 13, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.53% | - |
| Feb 12, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.27% | - |
| Feb 11, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -4.59% | - |
| Feb 10, 2026 | 18.95 | 19.60 | 18.95 | 19.60 | 19.60 | 4.81% | 1 |
| Feb 9, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.19% | - |
| Feb 6, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.27% | - |
| Feb 5, 2026 | 18.15 | 18.25 | 18.15 | 18.25 | 18.25 | -1.62% | 150 |
| Feb 4, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -4.38% | - |
| Feb 3, 2026 | 18.95 | 19.40 | 18.95 | 19.40 | 19.40 | 6.59% | 170 |
| Feb 2, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| Jan 30, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.38% | - |
| Jan 29, 2026 | 18.10 | 18.15 | 18.10 | 18.15 | 18.15 | - | 1,283 |
| Jan 28, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -1.36% | - |
| Jan 27, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Jan 26, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.81% | - |
| Jan 23, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.54% | - |
| Jan 22, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -1.34% | - |
| Jan 21, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Jan 20, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.32% | - |
| Jan 19, 2026 | 18.70 | 18.95 | 18.70 | 18.95 | 18.95 | 2.16% | 200 |
| Jan 16, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - | - |
| Jan 15, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 2.49% | - |
| Jan 14, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -6.46% | - |
| Jan 13, 2026 | 17.95 | 19.35 | 17.95 | 19.35 | 19.35 | 6.91% | 292 |
| Jan 12, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.26% | - |
| 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 |