Fluxys Belgium SA (EBR:FLUX)
Belgium
· Delayed Price · Currency is EUR 21.50
+0.10 (0.47%)
At close: Mar 6, 2026
Fluxys Belgium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.90 | 21.90 | 21.00 | 21.50 | 21.50 | 0.47% | 6,473 |
| Mar 5, 2026 | 20.50 | 21.80 | 20.40 | 21.40 | 21.40 | 3.38% | 14,346 |
| Mar 4, 2026 | 20.30 | 20.80 | 20.30 | 20.70 | 20.70 | 1.47% | 7,571 |
| Mar 3, 2026 | 19.90 | 20.40 | 19.80 | 20.40 | 20.40 | 2.51% | 12,589 |
| Mar 2, 2026 | 19.75 | 19.90 | 19.70 | 19.90 | 19.90 | - | 26,462 |
| Feb 27, 2026 | 19.90 | 19.90 | 19.75 | 19.90 | 19.90 | - | 15,212 |
| Feb 26, 2026 | 19.70 | 19.90 | 19.70 | 19.90 | 19.90 | - | 4,170 |
| Feb 25, 2026 | 19.90 | 19.90 | 19.65 | 19.90 | 19.90 | 1.27% | 8,332 |
| Feb 24, 2026 | 19.90 | 19.90 | 19.60 | 19.65 | 19.65 | -1.26% | 10,901 |
| Feb 23, 2026 | 19.70 | 19.90 | 19.70 | 19.90 | 19.90 | 0.51% | 4,912 |
| Feb 20, 2026 | 19.90 | 19.90 | 19.60 | 19.80 | 19.80 | -0.50% | 4,520 |
| Feb 19, 2026 | 19.50 | 19.90 | 19.50 | 19.90 | 19.90 | 2.05% | 22,991 |
| Feb 18, 2026 | 19.50 | 19.50 | 19.25 | 19.50 | 19.50 | 0.26% | 7,952 |
| Feb 17, 2026 | 19.50 | 19.50 | 19.30 | 19.45 | 19.45 | 0.78% | 3,972 |
| Feb 16, 2026 | 19.15 | 19.50 | 19.10 | 19.30 | 19.30 | 0.52% | 6,442 |
| Feb 13, 2026 | 19.30 | 19.30 | 19.05 | 19.20 | 19.20 | -0.52% | 3,509 |
| Feb 12, 2026 | 19.35 | 19.35 | 19.10 | 19.30 | 19.30 | 0.52% | 4,528 |
| Feb 11, 2026 | 19.20 | 19.35 | 19.20 | 19.20 | 19.20 | - | 6,058 |
| Feb 10, 2026 | 19.40 | 19.40 | 18.90 | 19.20 | 19.20 | -1.29% | 3,643 |
| Feb 9, 2026 | 19.00 | 19.45 | 19.00 | 19.45 | 19.45 | 1.57% | 6,584 |
| Feb 6, 2026 | 18.85 | 19.15 | 18.75 | 19.15 | 19.15 | 1.86% | 11,615 |
| Feb 5, 2026 | 18.80 | 18.85 | 18.50 | 18.80 | 18.80 | 0.80% | 2,599 |
| Feb 4, 2026 | 18.20 | 18.75 | 18.20 | 18.65 | 18.65 | -1.84% | 9,303 |
| Feb 3, 2026 | 19.00 | 19.00 | 18.60 | 19.00 | 19.00 | -2.06% | 3,168 |
| Feb 2, 2026 | 18.50 | 19.50 | 18.50 | 19.40 | 19.40 | 3.47% | 8,292 |
| Jan 30, 2026 | 18.75 | 18.90 | 18.55 | 18.75 | 18.75 | 1.90% | 3,131 |
| Jan 29, 2026 | 18.50 | 18.90 | 18.40 | 18.40 | 18.40 | -0.81% | 6,975 |
| Jan 28, 2026 | 18.60 | 18.85 | 18.55 | 18.55 | 18.55 | -0.27% | 5,801 |
| Jan 27, 2026 | 18.90 | 18.90 | 18.50 | 18.60 | 18.60 | -1.33% | 5,340 |
| Jan 26, 2026 | 18.85 | 18.85 | 18.65 | 18.85 | 18.85 | 0.53% | 2,550 |
| Jan 23, 2026 | 18.95 | 18.95 | 18.65 | 18.75 | 18.75 | -1.06% | 6,772 |
| Jan 22, 2026 | 18.85 | 19.05 | 18.65 | 18.95 | 18.95 | 0.80% | 3,441 |
| Jan 21, 2026 | 19.10 | 19.50 | 18.60 | 18.80 | 18.80 | -1.57% | 8,616 |
| Jan 20, 2026 | 19.05 | 19.20 | 19.05 | 19.10 | 19.10 | -0.52% | 4,086 |
| Jan 19, 2026 | 19.30 | 19.40 | 19.20 | 19.20 | 19.20 | - | 8,924 |
| Jan 16, 2026 | 19.25 | 19.25 | 19.00 | 19.20 | 19.20 | 0.79% | 1,088 |
| Jan 15, 2026 | 19.05 | 19.20 | 18.75 | 19.05 | 19.05 | 0.26% | 2,027 |
| Jan 14, 2026 | 19.00 | 19.25 | 18.70 | 19.00 | 19.00 | 2.15% | 4,291 |
| Jan 13, 2026 | 18.50 | 18.95 | 18.50 | 18.60 | 18.60 | 1.09% | 768 |
| Jan 12, 2026 | 18.60 | 18.60 | 18.25 | 18.40 | 18.40 | -1.08% | 2,614 |
| Jan 9, 2026 | 18.60 | 18.60 | 18.20 | 18.60 | 18.60 | 2.48% | 2,730 |
| Jan 8, 2026 | 18.40 | 18.50 | 18.00 | 18.15 | 18.15 | -1.09% | 2,359 |
| Jan 7, 2026 | 18.90 | 18.90 | 18.30 | 18.35 | 18.35 | -1.61% | 3,463 |
| Jan 6, 2026 | 19.45 | 19.45 | 18.65 | 18.65 | 18.65 | 0.81% | 2,817 |
| Jan 5, 2026 | 19.35 | 19.55 | 18.50 | 18.50 | 18.50 | -3.14% | 15,175 |
| Jan 2, 2026 | 18.50 | 19.30 | 18.50 | 19.10 | 19.10 | 3.24% | 9,438 |
| Dec 31, 2025 | 17.95 | 18.50 | 17.90 | 18.50 | 18.50 | 1.37% | 4,255 |
| Dec 30, 2025 | 17.80 | 18.40 | 17.80 | 18.25 | 18.25 | 1.39% | 6,161 |
| Dec 29, 2025 | 18.00 | 18.05 | 17.55 | 18.00 | 18.00 | 1.98% | 4,497 |
| Dec 24, 2025 | 17.75 | 18.00 | 17.50 | 17.65 | 17.65 | -0.84% | 6,817 |
| Dec 23, 2025 | 18.05 | 18.05 | 17.80 | 17.80 | 17.80 | 1.42% | 2,731 |
| Dec 22, 2025 | 17.50 | 18.20 | 17.50 | 17.55 | 17.55 | 2.03% | 5,342 |
| Dec 19, 2025 | 17.15 | 17.50 | 17.15 | 17.20 | 17.20 | -1.71% | 3,424 |
| Dec 18, 2025 | 17.50 | 17.50 | 17.15 | 17.50 | 17.50 | -0.28% | 5,420 |
| Dec 17, 2025 | 17.30 | 17.55 | 17.30 | 17.55 | 17.55 | - | 2,038 |
| Dec 16, 2025 | 17.25 | 17.55 | 17.25 | 17.55 | 17.55 | - | 1,690 |
| Dec 15, 2025 | 17.00 | 17.55 | 16.80 | 17.55 | 17.55 | 3.24% | 7,178 |
| Dec 12, 2025 | 17.15 | 17.60 | 17.00 | 17.00 | 17.00 | - | 4,120 |
| Dec 11, 2025 | 17.15 | 17.35 | 17.00 | 17.00 | 17.00 | -0.58% | 6,982 |
| Dec 10, 2025 | 17.15 | 17.45 | 17.10 | 17.10 | 17.10 | -1.72% | 5,008 |
| Dec 9, 2025 | 17.20 | 17.45 | 17.15 | 17.40 | 17.40 | -0.57% | 1,653 |
| Dec 8, 2025 | 17.65 | 17.65 | 17.20 | 17.50 | 17.50 | -0.85% | 7,353 |
| 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 |