Fluxys Belgium SA (FRA:59FE)
Germany
· Delayed Price · Currency is EUR 17.70
+0.05 (0.28%)
Last updated: Dec 5, 2025, 10:55 AM CET
Fluxys Belgium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.29% | - |
| Dec 4, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Dec 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.86% | - |
| Dec 2, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.58% | - |
| Dec 1, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1.46% | - |
| Nov 28, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.29% | - |
| Nov 27, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.58% | - |
| Nov 26, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -4.43% | - |
| Nov 25, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 3.14% | - |
| Nov 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.85% | - |
| Nov 21, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.28% | - |
| Nov 20, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.84% | - |
| Nov 19, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.85% | - |
| Nov 18, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.94% | - |
| Nov 17, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.28% | - |
| Nov 14, 2025 | 17.85 | 18.10 | 17.85 | 18.10 | 18.10 | -1.09% | 222 |
| Nov 13, 2025 | 18.25 | 18.30 | 18.25 | 18.30 | 18.30 | 2.81% | - |
| Nov 12, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Nov 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.86% | - |
| Nov 10, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -6.91% | - |
| Nov 7, 2025 | 18.10 | 18.80 | 18.10 | 18.80 | 18.80 | 13.25% | 50 |
| Nov 6, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.90% | - |
| Nov 5, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.82% | - |
| Nov 4, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -6.27% | - |
| Nov 3, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 1.45% | - |
| Oct 31, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.98% | - |
| Oct 30, 2025 | 17.85 | 17.85 | 17.65 | 17.65 | 17.65 | 1.15% | - |
| Oct 29, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -2.51% | - |
| Oct 28, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.72% | - |
| Oct 27, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Oct 24, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Oct 23, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.81% | - |
| Oct 22, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1.10% | - |
| Oct 21, 2025 | 18.40 | 18.40 | 18.25 | 18.25 | 18.25 | -1.88% | 200 |
| Oct 20, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.20% | - |
| Oct 17, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Oct 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Oct 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.27% | - |
| Oct 14, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -2.13% | - |
| Oct 13, 2025 | 18.70 | 18.75 | 18.70 | 18.75 | 18.75 | 0.54% | 200 |
| Oct 10, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.27% | - |
| Oct 9, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.36% | - |
| Oct 8, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.34% | - |
| Oct 7, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.27% | - |
| Oct 6, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -4.36% | - |
| Oct 3, 2025 | 19.05 | 19.50 | 19.05 | 19.50 | 19.50 | -0.26% | 51 |
| Oct 2, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1.56% | - |
| Oct 1, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | - |
| Sep 30, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -2.28% | - |
| Sep 29, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Sep 26, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.60% | - |
| Sep 25, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -4.00% | - |
| Sep 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.50% | - |
| Sep 22, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | - |
| Sep 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.09% | - |
| Sep 18, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Sep 17, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Sep 16, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Sep 15, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Sep 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Sep 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.30% | - |
| Sep 10, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | - |
| Sep 9, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -4.63% | - |
| Sep 8, 2025 | 20.20 | 20.50 | 20.20 | 20.50 | 20.50 | 3.27% | 67 |
| Sep 5, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -2.22% | - |
| Sep 4, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 2.53% | - |
| Sep 3, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Sep 2, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.50% | - |
| Sep 1, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 2.03% | - |
| Aug 29, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Aug 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Aug 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.76% | - |
| Aug 26, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -2.22% | - |
| Aug 25, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Aug 22, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 2.01% | - |
| Aug 21, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.25% | - |
| Aug 20, 2025 | 19.80 | 19.85 | 19.80 | 19.85 | 19.85 | -1.73% | 85 |
| Aug 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Aug 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.00% | - |
| Aug 15, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | - |
| Aug 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Aug 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Aug 12, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Aug 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Aug 8, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Aug 7, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Aug 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Aug 5, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.49% | - |
| Aug 4, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.49% | - |
| Aug 1, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 3.03% | 445 |
| Jul 31, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.46% | - |
| Jul 30, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% | - |
| Jul 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.28% | - |
| Jul 28, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.75% | - |
| Jul 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.97% | - |
| Jul 24, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.49% | - |
| Jul 23, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Jul 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Jul 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.46% | - |