Fluxys Belgium SA (FRA:59FE)
Germany · Delayed Price · Currency is EUR 19.30
-0.15 (-0.77%)
Last updated: May 26, 2026, 8:08 AM CET
FRA:59FE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | - | -1.77% | - |
| May 22, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| May 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.50% | - |
| May 20, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -4.74% | - |
| May 19, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 2.93% | - |
| May 18, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.01% | - |
| May 15, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 20.92 | 0.46% | - |
| May 14, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 20.82 | -4.39% | - |
| May 13, 2026 | 22.00 | 22.80 | 22.00 | 22.80 | 21.78 | 5.56% | 100 |
| May 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 20.63 | -1.82% | - |
| May 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.02 | -3.08% | - |
| May 8, 2026 | 21.60 | 22.70 | 21.60 | 22.70 | 21.68 | 5.09% | 219 |
| May 7, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 20.63 | - | - |
| May 6, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 20.63 | 1.41% | - |
| May 5, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 20.35 | -0.47% | - |
| May 4, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.44 | 0.94% | - |
| Apr 30, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.25 | 0.47% | - |
| Apr 29, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 20.16 | 0.48% | - |
| Apr 28, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.06 | -4.11% | - |
| Apr 27, 2026 | 20.90 | 21.90 | 20.90 | 21.90 | 20.92 | 3.79% | 210 |
| Apr 24, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 20.16 | 0.96% | - |
| Apr 23, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 19.96 | -0.95% | - |
| Apr 22, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 20.16 | -4.09% | - |
| Apr 21, 2026 | 20.90 | 22.00 | 20.90 | 22.00 | 21.02 | -0.45% | 537 |
| Apr 20, 2026 | 20.90 | 22.10 | 20.90 | 22.10 | 21.11 | 5.74% | 80 |
| Apr 17, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 19.96 | - | - |
| Apr 16, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 19.96 | 0.48% | - |
| Apr 15, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 19.87 | -1.89% | - |
| Apr 14, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.25 | 2.91% | - |
| Apr 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 19.68 | - | - |
| Apr 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 19.68 | -2.37% | - |
| Apr 9, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 20.16 | -4.09% | - |
| Apr 8, 2026 | 20.80 | 22.00 | 20.80 | 22.00 | 21.02 | 7.84% | 33 |
| Apr 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.49 | -2.39% | - |
| Apr 2, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 19.96 | 1.46% | - |
| Apr 1, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 19.68 | -3.74% | - |
| Mar 31, 2026 | 20.70 | 21.40 | 20.70 | 21.40 | 20.44 | 4.90% | 211 |
| Mar 30, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 19.49 | -3.32% | 50 |
| Mar 27, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 20.16 | 4.46% | - |
| Mar 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.30 | -0.98% | - |
| Mar 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.49 | -1.45% | - |
| Mar 24, 2026 | 19.90 | 20.70 | 19.90 | 20.70 | 19.77 | 5.88% | 400 |
| Mar 23, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 18.68 | -2.01% | - |
| Mar 20, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.06 | -2.68% | - |
| Mar 19, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 19.58 | -0.49% | - |
| Mar 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 19.68 | -1.44% | - |
| Mar 17, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 19.96 | -0.95% | - |
| Mar 16, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 20.16 | 1.93% | - |
| Mar 13, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 19.77 | -7.17% | - |
| Mar 12, 2026 | 21.30 | 22.30 | 21.30 | 22.30 | 21.30 | 8.78% | 50 |