Fluxys Belgium SA (FRA:59FE)
Germany · Delayed Price · Currency is EUR 22.50
+0.50 (2.27%)
Last updated: Sep 4, 2026, 4:58 PM CET
FRA:59FE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 2.04% | 300 |
| Aug 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Aug 12, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Aug 11, 2026 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | - | 20 |
| Aug 10, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.06% | - |
| Aug 7, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.51% | - |
| Aug 6, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.53% | - |
| Aug 5, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Aug 4, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Aug 3, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.46% | - |
| Jul 31, 2026 | 19.50 | 20.30 | 19.50 | 20.30 | 20.30 | 3.57% | 594 |
| Jul 30, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.51% | - |
| Jul 29, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 5.01% | - |
| Jul 28, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -2.82% | - |
| Jul 27, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jul 24, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jul 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.63% | - |
| Jul 22, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Jul 21, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Jul 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Jul 17, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.08% | - |
| Jul 16, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jul 15, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.63% | - |
| Jul 14, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Jul 13, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Jul 10, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Jul 8, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Jul 7, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -3.29% | - |
| Jul 6, 2026 | 18.95 | 19.75 | 18.95 | 19.75 | 19.75 | 2.60% | 200 |
| Jul 3, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1.58% | - |
| Jul 2, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.80% | - |
| Jul 1, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jun 30, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Jun 29, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.26% | - |