Fluxys Belgium SA (LON:0Q7U)
London · Delayed Price · Currency is GBP · Price in EUR 17.30
-0.05 (-0.29%)
At close: Dec 12, 2025
Fluxys Belgium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 16.85 | 16.90 | 16.85 | 16.90 | 16.90 | -1.17% | 354 |
| Nov 5, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -4.47% | - |
| Nov 3, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.28% | 1 |
| Oct 31, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.28% | 6 |
| Oct 30, 2025 | 17.85 | 18.00 | 17.85 | 18.00 | 18.00 | 0.56% | 1 |
| Oct 29, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | 140 |
| Oct 28, 2025 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | -1.10% | 402 |
| Oct 27, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | -1.89% | 10 |
| Oct 23, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - | 21 |
| Oct 21, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -1.33% | 9 |
| Oct 20, 2025 | 18.50 | 18.80 | 18.50 | 18.80 | 18.80 | 1.08% | 108 |
| Oct 15, 2025 | 18.80 | 18.80 | 18.60 | 18.60 | 18.60 | -1.85% | 1 |
| Oct 14, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.26% | 2 |
| Oct 13, 2025 | 18.95 | 18.95 | 18.90 | 18.90 | 18.90 | 0.80% | 160 |
| Oct 7, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -1.57% | - |
| Oct 6, 2025 | 19.05 | 19.05 | 18.98 | 19.05 | 19.05 | -1.55% | 15 |
| Oct 3, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.51% | - |
| Oct 2, 2025 | 19.70 | 19.70 | 19.45 | 19.45 | 19.45 | -0.77% | 4 |
| Oct 1, 2025 | 19.65 | 19.65 | 19.60 | 19.60 | 19.60 | -0.76% | 450 |
| Sep 26, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.00% | 600 |
| Sep 25, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.25% | 300 |
| Sep 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.25% | 2 |
| Sep 19, 2025 | 20.10 | 20.10 | 19.95 | 19.95 | 19.95 | -0.75% | 93 |
| Sep 18, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.99% | 1 |
| Sep 16, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 1 |
| Sep 15, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Sep 10, 2025 | 20.00 | 20.30 | 20.00 | 20.30 | 20.30 | -0.49% | 250 |
| Sep 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | 1 |
| Sep 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | 6 |
| Sep 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.37% | - |
| Aug 29, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.63% | 250 |
| Aug 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 4 |
| Aug 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.48% | 4 |