Fluxys Belgium SA (FRA:59FE)
Germany · Delayed Price · Currency is EUR 17.75
+0.20 (1.14%)
Last updated: Dec 1, 2025, 8:00 AM CET
Fluxys Belgium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 24, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Oct 23, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.81% | - |
| Oct 22, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1.10% | - |
| Oct 21, 2025 | 18.40 | 18.40 | 18.25 | 18.25 | 18.25 | -1.88% | 200 |
| Oct 20, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.20% | - |
| Oct 17, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Oct 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Oct 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.27% | - |
| Oct 14, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -2.13% | - |
| Oct 13, 2025 | 18.70 | 18.75 | 18.70 | 18.75 | 18.75 | 0.54% | 200 |
| Oct 10, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.27% | - |
| Oct 9, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.36% | - |
| Oct 8, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.34% | - |
| Oct 7, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.27% | - |
| Oct 6, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -4.36% | - |
| Oct 3, 2025 | 19.05 | 19.50 | 19.05 | 19.50 | 19.50 | -0.26% | 51 |
| Oct 2, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1.56% | - |
| Oct 1, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | - |
| Sep 30, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -2.28% | - |
| Sep 29, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Sep 26, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.60% | - |
| Sep 25, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -4.00% | - |
| Sep 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.50% | - |
| Sep 22, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | - |