UK Markets close in 2 hrs 5 mins

Fluxys Belgium SA (FLUX.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
31.70+0.10 (+0.32%)
As of 11:09AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Jul 202131.7031.7031.7031.7031.70151
26 Jul 202131.2031.6031.0031.6031.603,422
23 Jul 202131.4031.7031.0031.0031.004,354
22 Jul 202131.5031.5031.3031.3031.303,185
21 Jul 202132.0032.0031.2031.5031.505,957
20 Jul 202131.9032.0030.3031.0031.0010,562
19 Jul 202131.6031.9031.5031.5031.502,798
16 Jul 202131.6031.9031.6031.7031.702,285
15 Jul 202132.1032.5031.6031.6031.607,162
14 Jul 202132.5032.5032.1032.1032.102,571
13 Jul 202132.1032.4032.0032.2032.203,826
12 Jul 202132.4032.4032.1032.1032.101,480
09 Jul 202132.0033.2032.0032.1032.103,488
08 Jul 202132.4032.4032.0032.0032.00882
07 Jul 202132.0033.1032.0032.8032.804,655
06 Jul 202132.0032.5032.0032.5032.5013,115
05 Jul 202132.0032.4031.6031.6031.603,487
02 Jul 202132.4032.4031.7032.0032.005,520
01 Jul 202132.5032.5032.3032.3032.305,025
30 Jun 202132.7032.7032.4032.4032.402,392
29 Jun 202132.9033.5032.6033.5033.504,495
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 202133.2033.2033.1033.1033.10475
18 Jun 202133.2033.2033.1033.1033.10350
17 Jun 202133.0033.1033.0033.1033.10362
16 Jun 202133.0033.3032.6033.3033.302,213
15 Jun 202133.0033.0032.8033.0033.001,345
14 Jun 202133.5033.5032.8033.0033.001,342
11 Jun 202133.4033.5033.1033.1033.101,264
10 Jun 202133.4033.5033.4033.5033.501,100
09 Jun 202132.7033.3032.7033.3033.30350
08 Jun 202133.2033.4032.6032.8032.805,520
07 Jun 202133.4033.4033.2033.2033.20197
04 Jun 202133.0033.5033.0033.4033.401,169
03 Jun 202133.3033.3033.0033.0033.00125
02 Jun 202132.5033.2032.5032.8032.802,973
01 Jun 202133.0033.0033.0033.0033.001,841
31 May 202133.3033.5033.1033.1033.102,572
28 May 202133.3033.3032.9033.0033.002,244
27 May 202133.4033.5032.3033.3033.301,978
26 May 202133.0033.4032.7032.7032.701,192
25 May 202133.0033.3032.0033.0033.008,277
24 May 202133.3033.4033.0033.4033.40826
21 May 202133.3033.4033.3033.3033.30570
20 May 202133.0033.4032.8033.2033.201,439
19 May 202133.0033.5033.0033.5033.501,131
18 May 202132.9033.7032.9033.0033.001,912
17 May 202133.7034.3032.9032.9032.901,898
17 May 20211.37 Dividend
14 May 202134.3034.3033.7033.7032.332,562
13 May 202134.2034.3034.0034.3032.9154
12 May 202134.0034.2034.0034.0032.62601
11 May 202134.3034.3034.0034.0032.622,511
10 May 202134.3034.3034.0034.0032.62973
07 May 202134.3034.5034.1034.2032.811,288
06 May 202134.8034.8034.3034.5033.10619
05 May 202134.6034.8034.3034.3032.91808
04 May 202134.5034.7034.1034.6033.194,738
03 May 202134.5034.7034.3034.3032.911,388
30 Apr 202134.8034.8034.0034.0032.622,706
29 Apr 202134.3034.7034.3034.7033.291,301
28 Apr 202134.4034.8034.3034.7033.29715
27 Apr 202134.7034.8034.2034.8033.391,805
26 Apr 202134.1034.8034.1034.1032.713,612
23 Apr 202134.9034.9034.4034.9033.48875
22 Apr 202134.2034.9034.2034.9033.482,686
21 Apr 202134.4034.8034.3034.3032.91687
20 Apr 202134.5034.9034.2034.2032.811,543
19 Apr 202134.8034.9034.8034.9033.48681
16 Apr 202134.8034.8034.5034.8033.39320
15 Apr 202134.6034.7034.1034.1032.711,973
14 Apr 202134.8034.9034.2034.2032.811,270
13 Apr 202134.4034.9034.0034.8033.394,633
12 Apr 202134.2034.8033.7034.8033.393,649
09 Apr 202133.5034.3033.5033.6032.2310,858
08 Apr 202134.1034.5033.2033.2031.857,541
07 Apr 202133.9034.0033.5034.0032.623,609
06 Apr 202133.0034.0032.7033.9032.5211,586
01 Apr 202132.0032.4031.9031.9030.602,726
31 Mar 202131.8032.2031.8031.9030.60726
30 Mar 202131.0031.8030.9031.5030.22566
29 Mar 202132.0032.0030.6031.3030.034,075
26 Mar 202131.8031.8030.8030.8029.557,711
25 Mar 202132.4032.4031.5031.5030.226,412
24 Mar 202132.5032.5032.3032.3030.991,074
23 Mar 202132.9033.1032.6032.6031.271,491
22 Mar 202133.0033.0032.5033.0031.661,054
19 Mar 202132.6033.1032.4032.6031.273,374
18 Mar 202132.9033.0032.6033.0031.663,572
17 Mar 202132.6033.0032.4033.0031.663,923
16 Mar 202133.1033.1032.5032.9031.562,069
15 Mar 202132.8033.2032.6032.8031.472,535
12 Mar 202132.8033.0032.6033.0031.662,536
11 Mar 202133.2033.2032.6032.8031.473,441
10 Mar 202132.6033.1032.6033.1031.751,223
09 Mar 202133.2033.2032.6032.6031.274,448
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...