Fluxys Belgium SA (LON:0Q7U)
London · Delayed Price · Currency is GBP · Price in EUR 19.33
+0.13 (0.65%)
At close: Feb 11, 2026
Fluxys Belgium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 19.25 | 19.35 | 19.25 | 19.33 | 19.33 | 0.65% | 1,998 |
| Feb 10, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.29% | 3 |
| Feb 9, 2026 | 19.00 | 19.45 | 19.00 | 19.45 | 19.45 | 1.57% | 62 |
| Feb 6, 2026 | 18.90 | 19.15 | 18.90 | 19.15 | 19.15 | 0.79% | 1,622 |
| Feb 3, 2026 | 19.00 | 19.00 | 18.65 | 19.00 | 19.00 | 1.33% | 883 |
| Feb 2, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 301 |
| Jan 30, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.81% | 10 |
| Jan 28, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | 1 |
| Jan 27, 2026 | 18.85 | 18.90 | 18.70 | 18.80 | 18.80 | 0.40% | 320 |
| Jan 26, 2026 | 18.85 | 18.85 | 18.70 | 18.73 | 18.73 | -0.79% | 10 |
| Jan 23, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.13% | 150 |
| Jan 22, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.31% | 220 |
| Jan 20, 2026 | 19.05 | 19.15 | 19.05 | 19.15 | 19.15 | -1.03% | 1 |
| Jan 19, 2026 | 19.40 | 19.40 | 19.35 | 19.35 | 19.35 | 0.78% | 507 |
| Jan 16, 2026 | 19.25 | 19.25 | 19.10 | 19.20 | 19.20 | 0.79% | 42 |
| Jan 15, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.78% | 510 |
| Jan 14, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 5.21% | 550 |
| Jan 12, 2026 | 18.40 | 18.40 | 18.25 | 18.25 | 18.25 | -1.08% | 22 |
| Jan 9, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - | 4 |
| Jan 8, 2026 | 18.50 | 18.50 | 18.45 | 18.45 | 18.45 | -1.60% | 764 |
| Jan 7, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -1.32% | 53 |
| Jan 6, 2026 | 19.45 | 19.45 | 19.00 | 19.00 | 19.00 | 1.88% | 425 |
| Jan 5, 2026 | 19.40 | 19.65 | 18.65 | 18.65 | 18.65 | -0.53% | 6 |
| Jan 2, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 2.74% | - |
| Dec 31, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.11% | - |
| Dec 30, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1.12% | - |
| Dec 29, 2025 | 17.95 | 18.00 | 17.85 | 17.85 | 17.85 | -0.83% | 224 |
| Dec 24, 2025 | 17.95 | 18.00 | 17.95 | 18.00 | 18.00 | - | 200 |
| Dec 23, 2025 | 18.05 | 18.05 | 18.00 | 18.00 | 18.00 | 0.28% | 200 |
| Dec 22, 2025 | 17.55 | 17.95 | 17.55 | 17.95 | 17.95 | 4.97% | 886 |
| Dec 18, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Dec 17, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 3 |
| Dec 16, 2025 | 17.25 | 17.30 | 17.25 | 17.30 | 17.30 | -0.86% | 524 |
| Dec 15, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.87% | - |
| Dec 12, 2025 | 17.55 | 17.55 | 17.30 | 17.30 | 17.30 | -0.29% | 840 |
| Dec 11, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1.46% | - |
| Dec 10, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Dec 8, 2025 | 17.65 | 17.65 | 17.40 | 17.40 | 17.40 | -1.14% | 27 |
| Dec 5, 2025 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | - | 368 |
| Dec 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.85% | 2 |
| Dec 3, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.28% | 10 |
| Dec 2, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | 1 |
| Dec 1, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.28% | - |
| Nov 28, 2025 | 17.60 | 17.65 | 17.55 | 17.65 | 17.65 | 0.57% | 1 |
| Nov 27, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.96% | 5 |
| Nov 20, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.19% | - |
| Nov 14, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.81% | 300 |
| Nov 12, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1.93% | 200 |
| Nov 10, 2025 | 18.20 | 18.20 | 17.90 | 18.10 | 18.10 | -1.63% | 19 |
| Nov 7, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 8.88% | 4 |