Fluxys Belgium SA (FRA:59FE)
Germany · Delayed Price · Currency is EUR 17.90
-0.25 (-1.38%)
At close: Jan 30, 2026
Fluxys Belgium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |