Fluxys Belgium SA (FRA:59FE)
Germany · Delayed Price · Currency is EUR 19.25
-0.40 (-2.04%)
Last updated: Jun 16, 2026, 8:04 AM CET
FRA:59FE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.77% | - |
| Jun 12, 2026 | 19.45 | 19.50 | 19.45 | 19.50 | 19.50 | 0.52% | 35 |
| Jun 11, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.26% | - |
| Jun 10, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.26% | - |
| Jun 9, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |
| Jun 8, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Jun 5, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.31% | - |
| Jun 4, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -2.31% | - |
| Jun 3, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.26% | - |
| Jun 2, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -5.45% | - |
| Jun 1, 2026 | 19.90 | 21.10 | 19.90 | 21.10 | 21.10 | 4.46% | 72 |
| May 29, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.25% | - |
| May 28, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -2.68% | - |
| May 27, 2026 | 19.15 | 20.50 | 19.15 | 20.50 | 20.50 | 6.22% | 44 |
| May 26, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.77% | - |
| May 25, 2026 | 19.45 | 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% | - |