UK Markets close in 4 hrs 11 mins

Fluxys Belgium SA (FLUX.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
27.50-0.50 (-1.79%)
As of 12:35PM CET. Market open.
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202228.4028.4027.5027.5027.50669
29 Nov 202227.7028.0027.5028.0028.001,122
28 Nov 202227.6027.7027.4027.4027.402,131
25 Nov 202227.5027.6027.4027.4027.40826
24 Nov 202227.7027.7027.4027.5027.503,095
23 Nov 202227.7027.7027.6027.6027.6097
22 Nov 202227.8028.2027.7027.7027.701,062
21 Nov 202227.6028.0027.6027.6027.60876
18 Nov 202227.7027.9027.6027.6027.601,065
17 Nov 202228.4028.4027.7027.7027.702,076
16 Nov 202228.9029.0027.9027.9027.902,737
15 Nov 202228.8028.9028.5028.5028.50675
14 Nov 202229.0029.0028.3028.9028.903,565
11 Nov 202228.4028.8028.2028.8028.80914
10 Nov 202228.0028.7028.0028.4028.401,041
09 Nov 202228.0028.0027.4027.4027.40406
08 Nov 202228.2028.2027.7028.0028.00554
07 Nov 202228.0028.2027.6028.2028.201,105
04 Nov 202228.1028.1027.3027.8027.801,039
03 Nov 202228.0028.3027.5027.6027.602,017
02 Nov 202228.0028.0027.7028.0028.00105
01 Nov 202228.0028.6028.0028.0028.00732
31 Oct 202228.0028.0027.8028.0028.001,839
28 Oct 202228.0028.0027.3027.4027.401,910
27 Oct 202227.7028.0027.7028.0028.00188
26 Oct 202227.8027.8027.3027.5027.50794
25 Oct 202227.4027.9027.3027.3027.301,670
24 Oct 202227.7028.0027.3027.5027.501,696
21 Oct 202228.0028.0027.5027.7027.701,787
20 Oct 202227.9028.1027.9028.0028.00720
19 Oct 202228.8028.8027.8028.2028.202,286
18 Oct 202228.8028.8027.6028.4028.402,241
17 Oct 202228.4028.4027.6028.2028.201,333
14 Oct 202227.6028.3027.5028.2028.201,346
13 Oct 202227.7028.2027.7027.7027.70919
12 Oct 202227.8028.3027.7027.7027.701,304
11 Oct 202228.2028.4027.9027.9027.902,546
10 Oct 202228.2028.2028.1028.1028.101,285
07 Oct 202228.9028.9028.2028.2028.201,402
06 Oct 202229.5029.7028.9028.9028.901,891
05 Oct 202229.8029.8029.8029.8029.8075
04 Oct 202229.0029.9028.6029.3029.302,995
03 Oct 202229.8029.8028.7029.3029.30209
30 Sept 202228.9029.4028.1028.5028.506,917
29 Sept 202229.5029.5028.9029.4029.403,372
28 Sept 202229.0029.6029.0029.5029.501,243
27 Sept 202229.1029.7029.0029.0029.002,370
26 Sept 202229.2029.7029.1029.1029.103,318
23 Sept 202229.9030.2029.3029.7029.7019,648
22 Sept 202230.2030.6030.0030.0030.004,200
21 Sept 202230.1030.1030.1030.1030.1086
20 Sept 202230.5030.9030.0030.0030.003,009
19 Sept 202230.6030.7030.4030.4030.40821
16 Sept 202230.6030.8030.6030.6030.60184
15 Sept 202230.6030.6030.6030.6030.60327
14 Sept 202230.6030.6030.6030.6030.60136
13 Sept 202230.6030.9030.6030.6030.60777
12 Sept 202231.1031.1030.2030.2030.201,460
09 Sept 202230.7031.1030.3031.0031.001,340
08 Sept 202230.7030.7030.2030.6030.60714
07 Sept 202230.7030.8030.3030.8030.80976
06 Sept 202230.2030.3030.2030.3030.301,520
05 Sept 202230.4031.0030.2031.0031.001,034
02 Sept 202231.0031.0030.5030.6030.60214
01 Sept 202231.0031.2030.5030.7030.701,166
31 Aug 202230.9030.9030.7030.8030.80555
30 Aug 202230.9031.2030.7031.2031.20919
29 Aug 202231.2031.2030.7031.2031.201,085
26 Aug 202231.2031.6031.2031.2031.20484
25 Aug 202231.4031.6031.2031.6031.602,580
24 Aug 202231.4031.6031.2031.6031.601,750
23 Aug 202230.8031.4030.8031.4031.40880
22 Aug 202230.7031.6030.6030.7030.702,035
19 Aug 202231.2031.3030.7030.7030.70790
18 Aug 202230.8031.1030.8030.8030.80232
17 Aug 202231.0031.2030.6030.6030.601,081
16 Aug 202230.5030.5030.5030.5030.5019
15 Aug 202230.5030.5030.4030.4030.4034
12 Aug 202230.8031.0030.2030.2030.20878
11 Aug 202230.6030.6030.2030.2030.20463
10 Aug 202230.6030.6030.6030.6030.60175
09 Aug 202230.8030.8030.8030.8030.8075
08 Aug 202230.8031.0030.5030.5030.50843
05 Aug 202231.0031.0030.1030.1030.10776
04 Aug 202230.5031.0030.4031.0031.002,353
03 Aug 202230.5030.5030.2030.2030.202,857
02 Aug 202230.5030.5030.2030.5030.501,029
01 Aug 202230.5030.5030.1030.5030.502,433
29 Jul 202230.5030.5030.2030.2030.20549
28 Jul 202230.5030.5030.2030.5030.501,336
27 Jul 202230.4030.5030.2030.5030.50532
26 Jul 202229.8030.4029.8030.0030.00984
25 Jul 202230.3030.3029.8030.3030.30426
22 Jul 202230.2030.2029.8030.2030.201,181
21 Jul 202230.1030.4030.1030.4030.40167
20 Jul 202230.3030.5030.0030.5030.501,761
19 Jul 202230.5030.5030.0030.3030.30681
18 Jul 202230.0030.4030.0030.4030.40503
15 Jul 202230.1030.4030.1030.4030.401,020
14 Jul 202230.3030.4030.1030.4030.40379
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...