Fluxys Belgium SA (FRA:59FE)
Germany · Delayed Price · Currency is EUR 17.90
0.00 (0.00%)
At close: Mar 18, 2026
FRA:59FE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 4.46% | - |
| Mar 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Mar 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.45% | - |
| Mar 24, 2026 | 19.90 | 20.70 | 19.90 | 20.70 | 20.70 | 5.88% | 400 |
| Mar 23, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -2.01% | - |
| Mar 20, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -2.68% | - |
| Mar 19, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.49% | - |
| Mar 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.44% | - |
| Mar 17, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.95% | - |
| Mar 16, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.93% | - |
| Mar 13, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -7.17% | - |
| Mar 12, 2026 | 21.30 | 22.30 | 21.30 | 22.30 | 22.30 | 8.78% | 50 |
| Mar 11, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -3.30% | - |
| Mar 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.30% | - |
| Mar 9, 2026 | 21.90 | 21.90 | 21.70 | 21.70 | 21.70 | 3.33% | 320 |
| Mar 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3.96% | - |
| Mar 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Mar 4, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.84% | - |
| Mar 3, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.84% | - |
| Mar 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.31% | - |
| Feb 27, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -2.75% | - |
| Feb 26, 2026 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 2.56% | 510 |
| Feb 25, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Feb 24, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Feb 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.26% | - |
| 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 |