Fluxys Belgium SA Class D FLUX
EURONEXT · Belgium · Utilities
€21.50-0.40 (-1.83%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €21.50 | -1.83% | €21.90 | €21.90 | €21.50 | 1.78K |
| 2026-09-30 | €21.90 | 0.00% | €21.60 | €21.90 | €21.60 | 1.25K |
| 2026-09-29 | €21.90 | -0.90% | €21.70 | €22.00 | €21.70 | 2.71K |
| 2026-09-28 | €22.10 | +2.31% | €22.30 | €22.30 | €21.70 | 1.54K |
| 2026-09-25 | €21.60 | -0.92% | €21.90 | €22.10 | €21.60 | 2.15K |
| 2026-09-24 | €21.80 | -2.24% | €22.20 | €22.30 | €21.70 | 907 |
| 2026-09-23 | €22.30 | +0.45% | €22.10 | €22.30 | €21.90 | 1.52K |
| 2026-09-22 | €22.20 | 0.00% | €21.90 | €22.20 | €21.90 | 1.77K |
| 2026-09-21 | €22.20 | +0.45% | €21.70 | €22.20 | €21.70 | 1.86K |
| 2026-09-18 | €22.10 | 0.00% | €22.00 | €22.10 | €21.80 | 706 |
| 2026-09-17 | €22.10 | +0.91% | €21.60 | €22.10 | €21.60 | 4.28K |
| 2026-09-16 | €21.90 | -1.35% | €22.10 | €22.10 | €21.30 | 5.64K |
| 2026-09-15 | €22.20 | +2.30% | €21.70 | €22.20 | €21.50 | 4.56K |
| 2026-09-14 | €21.70 | -3.12% | €22.20 | €22.40 | €21.70 | 8.02K |
| 2026-09-11 | €22.40 | 0.00% | €22.10 | €22.40 | €22.10 | 407 |
| 2026-09-10 | €22.40 | -0.44% | €22.30 | €22.50 | €22.00 | 5.53K |
| 2026-09-09 | €22.50 | +1.81% | €22.30 | €22.50 | €22.00 | 2.23K |
| 2026-09-08 | €22.10 | -0.90% | €22.20 | €22.40 | €22.10 | 1.81K |
| 2026-09-07 | €22.30 | -2.19% | €22.50 | €22.70 | €22.10 | 1.95K |
| 2026-09-04 | €22.80 | 0.00% | €22.40 | €22.90 | €22.30 | 4.79K |
| 2026-09-03 | €22.80 | +1.33% | €22.50 | €23.00 | €22.20 | 7.43K |
| 2026-09-02 | €22.50 | +0.90% | €22.20 | €22.50 | €22.10 | 2.73K |
| 2026-09-01 | €22.30 | -3.04% | €23.00 | €23.00 | €22.00 | 2.96K |
| 2026-08-31 | €23.00 | +1.77% | €23.00 | €23.30 | €22.50 | 11.25K |
| 2026-08-28 | €22.60 | +1.80% | €22.00 | €23.00 | €21.70 | 9.08K |
| 2026-08-27 | €22.20 | +4.23% | €21.30 | €22.70 | €21.30 | 11.81K |
| 2026-08-26 | €21.30 | -1.39% | €21.50 | €22.00 | €21.30 | 23.06K |
| 2026-08-25 | €21.60 | +7.46% | €20.10 | €21.60 | €20.10 | 16.33K |
| 2026-08-24 | €20.10 | 0.00% | €20.10 | €20.40 | €20.10 | 933 |
| 2026-08-21 | €20.10 | -1.47% | €20.10 | €20.40 | €20.10 | 1.31K |
| 2026-08-20 | €20.40 | +0.99% | €20.20 | €20.40 | €20.10 | 1.71K |
| 2026-08-19 | €20.20 | -1.46% | €20.50 | €20.50 | €20.10 | 1.36K |
| 2026-08-18 | €20.50 | +0.99% | €20.50 | €20.60 | €20.20 | 3.10K |
| 2026-08-17 | €20.30 | -0.98% | €20.10 | €20.40 | €20.10 | 672 |
| 2026-08-14 | €20.50 | +0.49% | €20.10 | €20.60 | €20.10 | 1.85K |
| 2026-08-13 | €20.40 | +1.49% | €20.20 | €20.50 | €20.10 | 3.99K |
| 2026-08-12 | €20.10 | -0.99% | €20.20 | €20.70 | €20.10 | 5.14K |
| 2026-08-11 | €20.30 | -0.98% | €20.70 | €20.70 | €20.30 | 1.24K |
| 2026-08-10 | €20.50 | +0.99% | €20.10 | €20.50 | €20.10 | 374 |
| 2026-08-07 | €20.30 | +2.01% | €20.30 | €20.40 | €19.90 | 2.32K |
| 2026-08-06 | €19.90 | -2.45% | €20.40 | €20.60 | €19.90 | 2.36K |
| 2026-08-05 | €20.40 | +1.49% | €20.00 | €20.60 | €20.00 | 4.74K |
| 2026-08-04 | €20.10 | 0.00% | €20.10 | €20.30 | €20.10 | 1.81K |
| 2026-08-03 | €20.10 | -0.99% | €20.30 | €20.30 | €20.10 | 1.05K |
| 2026-07-31 | €20.30 | +1.50% | €20.40 | €20.40 | €20.20 | 768 |
| 2026-07-30 | €20.00 | -0.50% | €20.00 | €20.30 | €19.95 | 594 |
| 2026-07-29 | €20.10 | -1.47% | €20.40 | €20.40 | €19.95 | 2.50K |
| 2026-07-28 | €20.40 | +4.88% | €19.45 | €20.50 | €19.45 | 3.61K |
| 2026-07-27 | €19.45 | -2.75% | €20.00 | €20.10 | €19.40 | 3.81K |
| 2026-07-24 | €20.00 | 0.00% | €19.95 | €20.00 | €19.90 | 1.40K |
| 2026-07-23 | €20.00 | 0.00% | €19.90 | €20.00 | €19.90 | 594 |
| 2026-07-22 | €20.00 | +2.56% | €20.00 | €20.00 | €19.60 | 475 |
| 2026-07-21 | €19.50 | +0.52% | €19.80 | €19.95 | €19.50 | 461 |
| 2026-07-20 | €19.40 | -0.51% | €19.50 | €19.85 | €19.40 | 2.81K |
| 2026-07-17 | €19.50 | +0.52% | €19.35 | €19.80 | €19.35 | 1.54K |
| 2026-07-16 | €19.40 | -3.00% | €19.95 | €19.95 | €19.40 | 233 |
| 2026-07-15 | €20.00 | 0.00% | €20.00 | €20.00 | €19.60 | 648 |
| 2026-07-14 | €20.00 | +2.56% | €19.55 | €20.00 | €19.30 | 1.78K |
| 2026-07-13 | €19.50 | -0.51% | €19.40 | €19.75 | €19.35 | 3.45K |
| 2026-07-10 | €19.60 | +0.51% | €19.65 | €19.65 | €19.50 | 272 |
| 2026-07-09 | €19.50 | 0.00% | €20.00 | €20.00 | €19.45 | 793 |
| 2026-07-08 | €19.50 | -0.51% | €20.00 | €20.00 | €19.45 | 654 |
| 2026-07-07 | €19.60 | 0.00% | €20.00 | €20.40 | €19.60 | 3.78K |
| 2026-07-06 | €19.60 | +0.77% | €19.65 | €19.95 | €19.45 | 3.37K |
| 2026-07-03 | €19.45 | -1.52% | €19.40 | €19.75 | €19.40 | 845 |
| 2026-07-02 | €19.75 | +1.54% | €19.50 | €19.75 | €19.35 | 2.50K |
| 2026-07-01 | €19.45 | +0.78% | €19.45 | €20.10 | €19.45 | 1.87K |
| 2026-06-30 | €19.30 | 0.00% | €19.30 | €19.85 | €19.30 | 1.41K |
| 2026-06-29 | €19.30 | -1.03% | €20.20 | €20.20 | €19.30 | 3.35K |
| 2026-06-26 | €19.50 | +0.26% | €20.20 | €20.20 | €19.45 | 2.83K |
| 2026-06-25 | €19.45 | -1.77% | €20.00 | €20.20 | €19.45 | 3.78K |
| 2026-06-24 | €19.80 | -2.94% | €19.65 | €20.30 | €19.65 | 8.41K |
| 2026-06-23 | €20.40 | +3.03% | €19.70 | €20.40 | €19.70 | 5.94K |
| 2026-06-22 | €19.80 | +1.54% | €19.60 | €19.90 | €19.60 | 2.31K |
| 2026-06-19 | €19.50 | -0.76% | €20.20 | €20.20 | €19.50 | 5.41K |
| 2026-06-18 | €19.65 | -1.01% | €20.50 | €20.50 | €19.60 | 4.54K |
| 2026-06-17 | €19.85 | +1.28% | €20.00 | €20.50 | €19.85 | 8.06K |
| 2026-06-16 | €19.60 | -0.76% | €20.00 | €20.00 | €19.60 | 1.92K |
| 2026-06-15 | €19.75 | -1.25% | €20.30 | €20.40 | €19.75 | 3.28K |
| 2026-06-12 | €20.00 | +1.01% | €19.80 | €20.20 | €19.70 | 1.03K |
| 2026-06-11 | €19.80 | -0.50% | €20.40 | €20.40 | €19.80 | 1.72K |
| 2026-06-10 | €19.90 | 0.00% | €20.20 | €20.40 | €19.90 | 1.70K |
| 2026-06-09 | €19.90 | -0.50% | €19.85 | €20.20 | €19.85 | 1.50K |
| 2026-06-08 | €20.00 | +1.01% | €20.40 | €20.40 | €20.00 | 6.27K |
| 2026-06-05 | €19.80 | 0.00% | €20.10 | €20.10 | €19.70 | 537 |
| 2026-06-04 | €19.80 | +1.28% | €19.60 | €20.00 | €19.60 | 1.88K |
| 2026-06-03 | €19.55 | -2.25% | €20.00 | €20.20 | €19.55 | 4.86K |
| 2026-06-02 | €20.00 | -1.96% | €20.40 | €20.50 | €20.00 | 3.64K |
| 2026-06-01 | €20.40 | 0.00% | €20.40 | €20.80 | €20.40 | 1.93K |
| 2026-05-29 | €20.40 | -0.97% | €20.40 | €21.00 | €20.40 | 1.03K |