Fluxys Belgium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	21.50	21.65	21.20	21.65	21.65	0.70%	632
Mar 12, 2026	21.50	21.50	21.50	21.50	21.50	-	-
Mar 11, 2026	21.20	21.50	21.20	21.50	21.50	2.38%	21
Mar 10, 2026	20.90	21.00	20.50	21.00	21.00	-2.33%	15
Mar 9, 2026	21.90	21.90	21.50	21.50	21.50	2.38%	2
Mar 6, 2026	21.90	21.90	21.00	21.00	21.00	-2.33%	307
Mar 5, 2026	20.20	21.80	20.20	21.50	21.50	4.37%	79
Mar 4, 2026	20.40	20.60	20.30	20.60	20.60	1.98%	681
Mar 3, 2026	19.83	20.20	19.80	20.20	20.20	1.51%	106
Mar 2, 2026	19.90	19.90	19.90	19.90	19.90	0.25%	305
Feb 27, 2026	19.85	19.85	19.85	19.85	19.85	-0.25%	-
Feb 26, 2026	19.90	19.90	19.83	19.90	19.90	-	1,634
Feb 25, 2026	19.80	19.90	19.80	19.90	19.90	-	387
Feb 24, 2026	19.90	19.90	19.90	19.90	19.90	0.51%	1
Feb 23, 2026	19.70	19.80	19.70	19.80	19.80	-0.50%	5
Feb 20, 2026	19.90	19.90	19.90	19.90	19.90	-	9
Feb 19, 2026	19.75	19.90	19.75	19.90	19.90	2.05%	226
Feb 18, 2026	19.50	19.50	19.40	19.50	19.50	-	1,067
Feb 17, 2026	19.50	19.50	19.50	19.50	19.50	1.04%	116
Feb 16, 2026	19.30	19.30	19.30	19.30	19.30	-	50
Feb 13, 2026	19.30	19.30	19.30	19.30	19.30	-0.13%	250
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