Fluxys Belgium SA (FRA:59FE)
Germany · Delayed Price · Currency is EUR 20.80
+0.30 (1.46%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:59FE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.46% | 20 |
| Oct 22, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.49% | - |
| Oct 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Oct 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Oct 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Oct 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Oct 15, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Oct 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Oct 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.45% | - |
| Oct 12, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.47% | - |
| Oct 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.45% | - |
| Oct 8, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Oct 7, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 5.08% | - |
| Oct 6, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Oct 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | - |
| Oct 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Oct 1, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Sep 30, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Sep 29, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.37% | - |
| Sep 28, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.94% | - |
| Sep 25, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -2.29% | - |
| Sep 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.24% | - |
| Sep 23, 2026 | 21.70 | 22.30 | 21.70 | 22.30 | 22.30 | 2.76% | 20 |
| Sep 22, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| Sep 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Sep 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Sep 17, 2026 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | -0.91% | 200 |
| Sep 16, 2026 | 21.70 | 22.00 | 21.70 | 22.00 | 22.00 | 3.77% | 10 |
| Sep 15, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.20% | - |
| Sep 14, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |
| Sep 11, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.45% | - |
| Sep 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Sep 9, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.57% | - |
| Sep 8, 2026 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | 0.90% | 443 |
| Sep 7, 2026 | 22.30 | 22.30 | 22.20 | 22.20 | 22.20 | -1.33% | 170 |
| Sep 4, 2026 | 22.30 | 22.50 | 22.30 | 22.50 | 22.50 | 2.27% | 220 |
| Sep 3, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Sep 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -3.11% | - |
| Sep 1, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -2.60% | - |
| Aug 31, 2026 | 22.10 | 23.10 | 22.10 | 23.10 | 23.10 | 5.48% | 200 |
| Aug 28, 2026 | 21.70 | 21.90 | 21.70 | 21.90 | 21.90 | 5.29% | 123 |
| Aug 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.35% | - |
| Aug 26, 2026 | 21.10 | 21.30 | 21.10 | 21.30 | 21.30 | 0.47% | 200 |
| Aug 25, 2026 | 19.60 | 21.20 | 19.60 | 21.20 | 21.20 | 8.16% | 400 |
| Aug 24, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.51% | - |
| Aug 21, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | - |
| Aug 20, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Aug 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Aug 18, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Aug 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |