Fluxys Belgium SA (LON:0Q7U)
London · Delayed Price · Currency is GBP · Price in EUR 22.50
+0.50 (2.27%)
At close: Sep 10, 2026
LON:0Q7U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.45% | 2 |
| Sep 8, 2026 | 22.20 | 22.20 | 22.10 | 22.10 | 22.10 | -2.21% | 1 |
| Sep 7, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | 0.44% | - |
| Sep 4, 2026 | 22.90 | 22.90 | 22.50 | 22.50 | 22.50 | - | 2 |
| Sep 2, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.27% | - |
| Sep 1, 2026 | 22.90 | 22.90 | 22.00 | 22.00 | 22.00 | -4.35% | 5 |
| Aug 31, 2026 | 23.00 | 23.30 | 23.00 | 23.00 | 23.00 | 0.88% | 148 |
| Aug 28, 2026 | 21.90 | 22.80 | 21.60 | 22.80 | 22.80 | 4.11% | 288 |
| Aug 27, 2026 | 21.40 | 21.90 | 21.40 | 21.90 | 21.90 | 2.82% | 220 |
| Aug 26, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.93% | 6 |
| Aug 25, 2026 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | 5.39% | - |
| Aug 24, 2026 | 20.50 | 20.50 | 20.25 | 20.40 | 20.40 | 1.49% | 5 |
| Aug 19, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.99% | - |
| Aug 18, 2026 | 20.70 | 20.70 | 20.30 | 20.30 | 20.30 | 1.00% | 243 |
| Aug 17, 2026 | 20.40 | 20.40 | 20.10 | 20.10 | 20.10 | -1.47% | 200 |
| Aug 14, 2026 | 20.50 | 20.50 | 20.40 | 20.40 | 20.40 | 0.49% | 38 |
| Aug 13, 2026 | 20.21 | 20.30 | 20.21 | 20.30 | 20.30 | -0.98% | 42 |
| Aug 12, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.49% | 382 |
| Aug 11, 2026 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | 0.98% | 4 |
| Aug 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.49% | - |
| Aug 6, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.99% | - |
| Aug 5, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 147 |
| Aug 4, 2026 | 20.30 | 20.30 | 20.10 | 20.30 | 20.30 | 1.00% | 102 |
| Aug 3, 2026 | 20.30 | 20.30 | 20.10 | 20.10 | 20.10 | -1.47% | 150 |
| Jul 31, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.49% | - |
| Jul 30, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.50% | 22 |
| Jul 28, 2026 | 20.10 | 20.10 | 19.60 | 20.00 | 20.00 | 2.04% | 171 |
| Jul 27, 2026 | 19.85 | 19.85 | 19.60 | 19.60 | 19.60 | -1.75% | 6 |
| Jul 24, 2026 | 20.00 | 20.00 | 19.95 | 19.95 | 19.95 | -0.25% | 9 |
| Jul 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | 1 |
| Jul 21, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.28% | - |
| Jul 17, 2026 | 19.95 | 19.95 | 19.55 | 19.55 | 19.55 | -2.25% | 81 |
| Jul 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.17% | - |
| Jul 13, 2026 | 19.80 | 19.80 | 19.58 | 19.58 | 19.58 | -0.38% | 61 |
| Jul 10, 2026 | 19.85 | 19.85 | 19.65 | 19.65 | 19.65 | 0.77% | 54 |
| Jul 9, 2026 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | -1.02% | 90 |
| Jul 8, 2026 | 20.00 | 20.00 | 19.65 | 19.70 | 19.70 | -0.25% | 22 |
| Jul 7, 2026 | 20.00 | 20.15 | 19.75 | 19.75 | 19.75 | -0.50% | 57 |
| Jul 6, 2026 | 19.65 | 19.85 | 19.65 | 19.85 | 19.85 | 1.28% | - |
| Jul 2, 2026 | 19.50 | 19.60 | 19.40 | 19.60 | 19.60 | 0.77% | 1 |
| Jul 1, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -1.52% | - |
| Jun 30, 2026 | 20.10 | 20.10 | 19.70 | 19.75 | 19.75 | 1.02% | 350 |
| Jun 29, 2026 | 19.90 | 19.90 | 19.55 | 19.55 | 19.55 | -3.22% | 1 |
| Jun 26, 2026 | 20.10 | 20.20 | 19.70 | 20.20 | 20.20 | 3.46% | 581 |
| Jun 25, 2026 | 20.20 | 20.20 | 19.53 | 19.53 | 19.53 | -3.82% | 200 |
| Jun 24, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 3.57% | 50 |
| Jun 22, 2026 | 19.90 | 19.91 | 19.60 | 19.60 | 19.60 | -2.97% | 224 |
| Jun 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.76% | - |
| Jun 18, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -2.22% | 2 |
| Jun 15, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% | - |