Fluxys Belgium SA (EBR:FLUX)
Belgium
· Delayed Price · Currency is EUR 17.65
-0.05 (-0.28%)
Dec 5, 2025, 5:28 PM CET
Fluxys Belgium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.70 | 17.75 | 17.50 | 17.65 | 17.65 | -0.28% | 2,799 |
| Dec 4, 2025 | 17.60 | 17.75 | 17.50 | 17.70 | 17.70 | 0.57% | 1,975 |
| Dec 3, 2025 | 17.65 | 17.75 | 17.60 | 17.60 | 17.60 | -0.85% | 1,316 |
| Dec 2, 2025 | 17.80 | 17.80 | 17.65 | 17.75 | 17.75 | -0.28% | 1,254 |
| Dec 1, 2025 | 17.70 | 17.80 | 17.55 | 17.80 | 17.80 | 1.42% | 2,195 |
| Nov 28, 2025 | 17.60 | 17.70 | 17.45 | 17.55 | 17.55 | - | 1,729 |
| Nov 27, 2025 | 17.75 | 17.80 | 17.25 | 17.55 | 17.55 | -0.57% | 3,202 |
| Nov 26, 2025 | 17.80 | 17.80 | 17.50 | 17.65 | 17.65 | 0.28% | 3,050 |
| Nov 25, 2025 | 18.15 | 18.15 | 17.55 | 17.60 | 17.60 | -4.09% | 7,341 |
| Nov 24, 2025 | 17.85 | 18.40 | 17.85 | 18.35 | 18.35 | 1.94% | 7,186 |
| Nov 21, 2025 | 18.00 | 18.00 | 17.85 | 18.00 | 18.00 | 0.84% | 248 |
| Nov 20, 2025 | 17.85 | 18.20 | 17.85 | 17.85 | 17.85 | -0.28% | 1,610 |
| Nov 19, 2025 | 18.00 | 18.10 | 17.90 | 17.90 | 17.90 | -0.56% | 1,699 |
| Nov 18, 2025 | 18.35 | 18.40 | 18.00 | 18.00 | 18.00 | - | 2,525 |
| Nov 17, 2025 | 18.00 | 18.35 | 18.00 | 18.00 | 18.00 | -0.55% | 2,770 |
| Nov 14, 2025 | 18.35 | 18.35 | 17.90 | 18.10 | 18.10 | -0.28% | 2,317 |
| Nov 13, 2025 | 18.40 | 18.40 | 17.80 | 18.15 | 18.15 | -1.36% | 4,579 |
| Nov 12, 2025 | 18.15 | 18.50 | 18.15 | 18.40 | 18.40 | 1.38% | 1,854 |
| Nov 11, 2025 | 18.20 | 18.40 | 18.10 | 18.15 | 18.15 | -0.27% | 1,159 |
| Nov 10, 2025 | 18.15 | 18.20 | 17.80 | 18.20 | 18.20 | 1.11% | 2,119 |
| Nov 7, 2025 | 18.15 | 18.50 | 18.00 | 18.00 | 18.00 | -2.70% | 1,180 |
| Nov 6, 2025 | 17.00 | 18.70 | 16.75 | 18.50 | 18.50 | 8.19% | 7,420 |
| Nov 5, 2025 | 17.05 | 17.40 | 17.00 | 17.10 | 17.10 | 0.59% | 2,107 |
| Nov 4, 2025 | 16.60 | 17.30 | 16.60 | 17.00 | 17.00 | 2.41% | 4,955 |
| Nov 3, 2025 | 17.55 | 17.70 | 16.60 | 16.60 | 16.60 | -7.26% | 18,324 |
| Oct 31, 2025 | 17.95 | 18.00 | 17.50 | 17.90 | 17.90 | 0.56% | 2,714 |
| Oct 30, 2025 | 17.90 | 18.00 | 17.80 | 17.80 | 17.80 | -0.56% | 1,696 |
| Oct 29, 2025 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | -0.28% | 2,530 |
| Oct 28, 2025 | 18.10 | 18.20 | 17.75 | 17.95 | 17.95 | -1.37% | 6,259 |
| Oct 27, 2025 | 18.90 | 18.90 | 18.15 | 18.20 | 18.20 | -3.70% | 10,976 |
| Oct 24, 2025 | 18.70 | 18.90 | 18.55 | 18.90 | 18.90 | 1.07% | 1,921 |
| Oct 23, 2025 | 18.60 | 18.90 | 18.55 | 18.70 | 18.70 | -1.06% | 1,424 |
| Oct 22, 2025 | 18.85 | 18.90 | 18.55 | 18.90 | 18.90 | 1.07% | 2,077 |
| Oct 21, 2025 | 18.60 | 18.70 | 18.50 | 18.70 | 18.70 | 0.27% | 2,140 |
| Oct 20, 2025 | 18.50 | 18.80 | 18.50 | 18.65 | 18.65 | -1.32% | 1,687 |
| Oct 17, 2025 | 18.55 | 18.90 | 18.50 | 18.90 | 18.90 | 2.16% | 4,046 |
| Oct 16, 2025 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | -0.80% | 4,856 |
| Oct 15, 2025 | 18.80 | 18.95 | 18.50 | 18.65 | 18.65 | -0.80% | 4,097 |
| Oct 14, 2025 | 18.75 | 18.95 | 18.60 | 18.80 | 18.80 | 0.80% | 2,287 |
| Oct 13, 2025 | 19.00 | 19.00 | 18.65 | 18.65 | 18.65 | -1.84% | 1,896 |
| Oct 10, 2025 | 18.65 | 19.00 | 18.65 | 19.00 | 19.00 | - | 1,555 |
| Oct 9, 2025 | 19.00 | 19.00 | 18.55 | 19.00 | 19.00 | - | 4,885 |
| Oct 8, 2025 | 18.65 | 19.00 | 18.60 | 19.00 | 19.00 | 1.88% | 6,686 |
| Oct 7, 2025 | 18.75 | 18.95 | 18.60 | 18.65 | 18.65 | -1.84% | 4,627 |
| Oct 6, 2025 | 19.30 | 19.30 | 18.70 | 19.00 | 19.00 | -0.26% | 6,473 |
| Oct 3, 2025 | 19.35 | 19.50 | 19.05 | 19.05 | 19.05 | -1.55% | 5,480 |
| Oct 2, 2025 | 19.70 | 19.70 | 19.30 | 19.35 | 19.35 | -1.28% | 3,974 |
| Oct 1, 2025 | 19.50 | 19.75 | 19.50 | 19.60 | 19.60 | - | 6,808 |
| Sep 30, 2025 | 19.75 | 19.95 | 19.60 | 19.60 | 19.60 | -0.76% | 2,792 |
| Sep 29, 2025 | 20.00 | 20.00 | 19.70 | 19.75 | 19.75 | -1.25% | 2,012 |
| Sep 26, 2025 | 20.00 | 20.00 | 19.75 | 20.00 | 20.00 | 1.01% | 2,526 |
| Sep 25, 2025 | 19.70 | 19.95 | 19.70 | 19.80 | 19.80 | 0.51% | 688 |
| Sep 24, 2025 | 20.20 | 20.20 | 19.70 | 19.70 | 19.70 | -1.99% | 3,733 |
| Sep 23, 2025 | 20.20 | 20.20 | 19.90 | 20.10 | 20.10 | - | 901 |
| Sep 22, 2025 | 20.20 | 20.20 | 20.00 | 20.10 | 20.10 | -1.47% | 1,233 |
| Sep 19, 2025 | 19.80 | 20.40 | 19.80 | 20.40 | 20.40 | 0.99% | 3,369 |
| Sep 18, 2025 | 20.10 | 20.20 | 20.00 | 20.20 | 20.20 | 2.02% | 1,171 |
| Sep 17, 2025 | 20.10 | 20.20 | 19.80 | 19.80 | 19.80 | -0.75% | 2,269 |
| Sep 16, 2025 | 20.10 | 20.30 | 19.90 | 19.95 | 19.95 | -2.21% | 4,308 |
| Sep 15, 2025 | 20.30 | 20.40 | 20.10 | 20.40 | 20.40 | 2.51% | 2,565 |
| Sep 12, 2025 | 20.30 | 20.30 | 19.90 | 19.90 | 19.90 | -1.97% | 6,242 |
| Sep 11, 2025 | 20.00 | 20.30 | 19.90 | 20.30 | 20.30 | -0.49% | 2,682 |
| Sep 10, 2025 | 20.30 | 20.40 | 20.10 | 20.40 | 20.40 | 2.00% | 1,210 |
| Sep 9, 2025 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | - | 1,466 |
| Sep 8, 2025 | 20.20 | 20.40 | 20.00 | 20.00 | 20.00 | -1.96% | 3,789 |
| Sep 5, 2025 | 20.40 | 20.40 | 20.20 | 20.40 | 20.40 | 0.99% | 1,052 |
| Sep 4, 2025 | 20.20 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | 506 |
| Sep 3, 2025 | 20.40 | 20.40 | 20.20 | 20.40 | 20.40 | 0.99% | 1,381 |
| Sep 2, 2025 | 20.50 | 20.50 | 20.20 | 20.20 | 20.20 | -1.46% | 760 |
| Sep 1, 2025 | 20.40 | 20.50 | 20.20 | 20.50 | 20.50 | 0.49% | 1,673 |
| Aug 29, 2025 | 20.40 | 20.40 | 20.00 | 20.40 | 20.40 | 2.00% | 3,683 |
| Aug 28, 2025 | 20.70 | 20.70 | 20.00 | 20.00 | 20.00 | -3.38% | 3,775 |
| Aug 27, 2025 | 20.10 | 20.70 | 19.95 | 20.70 | 20.70 | 2.99% | 1,055 |
| Aug 26, 2025 | 20.00 | 20.50 | 19.95 | 20.10 | 20.10 | -0.99% | 3,239 |
| Aug 25, 2025 | 20.10 | 20.50 | 20.00 | 20.30 | 20.30 | -1.46% | 8,877 |
| Aug 22, 2025 | 20.10 | 20.70 | 20.10 | 20.60 | 20.60 | -0.96% | 1,200 |
| Aug 21, 2025 | 20.30 | 20.80 | 20.00 | 20.80 | 20.80 | 2.46% | 3,844 |
| Aug 20, 2025 | 20.20 | 20.30 | 20.00 | 20.30 | 20.30 | 1.00% | 2,456 |
| Aug 19, 2025 | 20.30 | 20.30 | 20.00 | 20.10 | 20.10 | -0.99% | 4,363 |
| Aug 18, 2025 | 20.30 | 20.30 | 20.20 | 20.30 | 20.30 | 1.50% | 2,413 |
| Aug 15, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 1,328 |
| Aug 14, 2025 | 20.00 | 20.30 | 20.00 | 20.20 | 20.20 | 0.50% | 1,718 |
| Aug 13, 2025 | 20.20 | 20.20 | 20.00 | 20.10 | 20.10 | -0.99% | 3,588 |
| Aug 12, 2025 | 20.40 | 20.50 | 20.10 | 20.30 | 20.30 | 0.50% | 417 |
| Aug 11, 2025 | 20.50 | 20.50 | 20.00 | 20.20 | 20.20 | -0.98% | 3,230 |
| Aug 8, 2025 | 20.10 | 20.40 | 20.10 | 20.40 | 20.40 | 0.99% | 2,737 |
| Aug 7, 2025 | 20.20 | 20.50 | 20.10 | 20.20 | 20.20 | - | 3,962 |
| Aug 6, 2025 | 20.40 | 20.50 | 20.20 | 20.20 | 20.20 | - | 1,022 |
| Aug 5, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | 1,316 |
| Aug 4, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | -0.49% | 233 |
| Aug 1, 2025 | 20.50 | 20.50 | 19.75 | 20.50 | 20.50 | -0.49% | 6,837 |
| Jul 31, 2025 | 20.30 | 20.60 | 20.30 | 20.60 | 20.60 | 1.48% | 1,022 |
| Jul 30, 2025 | 20.40 | 20.50 | 20.20 | 20.30 | 20.30 | -0.49% | 2,061 |
| Jul 29, 2025 | 20.20 | 20.60 | 20.20 | 20.40 | 20.40 | -0.49% | 785 |
| Jul 28, 2025 | 20.20 | 20.60 | 20.20 | 20.50 | 20.50 | 1.49% | 3,880 |
| Jul 25, 2025 | 20.70 | 20.70 | 20.20 | 20.20 | 20.20 | - | 2,077 |
| Jul 24, 2025 | 20.70 | 20.70 | 20.20 | 20.20 | 20.20 | -1.46% | 4,350 |
| Jul 23, 2025 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | -0.97% | 826 |
| Jul 22, 2025 | 20.70 | 20.70 | 20.50 | 20.70 | 20.70 | 0.98% | 1,616 |
| Jul 21, 2025 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | - | 2,280 |