Fluxys Belgium SA (FLUX.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
As of 05:01PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2022 | 31.60 | 31.60 | 30.80 | 31.50 | 31.50 | 1,797 |
| 23 May 2022 | 32.00 | 32.00 | 31.50 | 31.60 | 31.60 | 676 |
| 20 May 2022 | 31.40 | 32.90 | 31.00 | 32.00 | 32.00 | 6,839 |
| 19 May 2022 | 30.50 | 31.40 | 30.50 | 31.40 | 31.40 | 4,123 |
| 18 May 2022 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | 860 |
| 17 May 2022 | 31.00 | 31.40 | 30.60 | 31.00 | 31.00 | 676 |
| 16 May 2022 | 31.00 | 31.40 | 30.00 | 30.30 | 30.30 | 6,271 |
| 13 May 2022 | 31.00 | 31.40 | 31.00 | 31.00 | 31.00 | 1,274 |
| 12 May 2022 | 31.20 | 31.40 | 30.70 | 31.40 | 31.40 | 2,457 |
| 11 May 2022 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | 1,767 |
| 10 May 2022 | 31.00 | 31.20 | 30.40 | 30.50 | 30.50 | 3,763 |
| 09 May 2022 | 31.10 | 31.20 | 30.50 | 30.80 | 30.80 | 3,718 |
| 06 May 2022 | 30.50 | 31.20 | 30.40 | 31.20 | 31.20 | 3,464 |
| 05 May 2022 | 31.00 | 31.20 | 31.00 | 31.00 | 31.00 | 2,523 |
| 04 May 2022 | 30.90 | 31.00 | 30.80 | 30.80 | 30.80 | 709 |
| 03 May 2022 | 30.60 | 31.00 | 30.50 | 30.60 | 30.60 | 2,078 |
| 02 May 2022 | 30.20 | 30.60 | 30.00 | 30.20 | 30.20 | 3,236 |
| 29 Apr 2022 | 30.80 | 30.80 | 30.20 | 30.20 | 30.20 | 1,466 |
| 28 Apr 2022 | 30.80 | 30.80 | 30.20 | 30.20 | 30.20 | 366 |
| 27 Apr 2022 | 30.20 | 30.70 | 30.20 | 30.70 | 30.70 | 950 |
| 26 Apr 2022 | 30.70 | 30.80 | 30.00 | 30.00 | 30.00 | 1,283 |
| 25 Apr 2022 | 30.70 | 30.70 | 30.50 | 30.50 | 30.50 | 2,131 |
| 22 Apr 2022 | 30.50 | 30.70 | 29.90 | 30.50 | 30.50 | 3,362 |
| 21 Apr 2022 | 30.00 | 30.80 | 29.80 | 29.80 | 29.80 | 3,735 |
| 20 Apr 2022 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 5,225 |
| 19 Apr 2022 | 29.90 | 30.00 | 29.80 | 30.00 | 30.00 | 1,259 |
| 14 Apr 2022 | 30.80 | 30.80 | 29.90 | 29.90 | 29.90 | 2,565 |
| 13 Apr 2022 | 29.80 | 30.70 | 29.80 | 30.30 | 30.30 | 2,218 |
| 12 Apr 2022 | 30.20 | 30.20 | 29.80 | 30.00 | 30.00 | 1,872 |
| 11 Apr 2022 | 30.10 | 30.20 | 29.80 | 29.80 | 29.80 | 5,231 |
| 08 Apr 2022 | 30.00 | 30.10 | 29.80 | 29.80 | 29.80 | 2,182 |
| 07 Apr 2022 | 30.00 | 30.00 | 29.80 | 30.00 | 30.00 | 4,737 |
| 06 Apr 2022 | 30.10 | 30.10 | 29.90 | 29.90 | 29.90 | 3,227 |
| 05 Apr 2022 | 30.00 | 30.10 | 29.90 | 30.00 | 30.00 | 5,978 |
| 04 Apr 2022 | 30.00 | 30.20 | 29.90 | 29.90 | 29.90 | 6,231 |
| 01 Apr 2022 | 29.40 | 30.10 | 29.30 | 29.70 | 29.70 | 4,513 |
| 31 Mar 2022 | 29.80 | 30.00 | 29.20 | 29.90 | 29.90 | 3,910 |
| 30 Mar 2022 | 29.90 | 30.10 | 29.50 | 29.70 | 29.70 | 3,731 |
| 29 Mar 2022 | 30.50 | 30.50 | 29.50 | 29.90 | 29.90 | 5,599 |
| 28 Mar 2022 | 30.20 | 30.20 | 29.50 | 30.00 | 30.00 | 4,452 |
| 25 Mar 2022 | 30.20 | 30.20 | 29.80 | 30.00 | 30.00 | 1,324 |
| 24 Mar 2022 | 29.80 | 30.10 | 29.80 | 30.00 | 30.00 | 1,044 |
| 23 Mar 2022 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 2,649 |
| 22 Mar 2022 | 30.20 | 30.20 | 29.90 | 29.90 | 29.90 | 2,843 |
| 21 Mar 2022 | 30.20 | 30.20 | 29.20 | 30.00 | 30.00 | 5,861 |
| 18 Mar 2022 | 30.40 | 30.40 | 29.20 | 29.70 | 29.70 | 5,007 |
| 17 Mar 2022 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 146 |
| 16 Mar 2022 | 30.40 | 30.40 | 29.70 | 29.70 | 29.70 | 2,163 |
| 15 Mar 2022 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 2,222 |
| 14 Mar 2022 | 30.00 | 30.10 | 29.90 | 30.00 | 30.00 | 11,512 |
| 11 Mar 2022 | 29.90 | 30.10 | 29.90 | 30.00 | 30.00 | 2,833 |
| 10 Mar 2022 | 30.00 | 30.00 | 28.90 | 29.90 | 29.90 | 3,903 |
| 09 Mar 2022 | 30.40 | 30.50 | 30.00 | 30.00 | 30.00 | 2,560 |
| 08 Mar 2022 | 29.30 | 30.00 | 28.90 | 30.00 | 30.00 | 4,663 |
| 07 Mar 2022 | 29.20 | 29.90 | 28.80 | 29.60 | 29.60 | 3,508 |
| 04 Mar 2022 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | 4,620 |
| 03 Mar 2022 | 28.80 | 30.10 | 28.80 | 29.90 | 29.90 | 4,179 |
| 02 Mar 2022 | 29.20 | 29.70 | 28.80 | 28.80 | 28.80 | 3,164 |
| 01 Mar 2022 | 29.50 | 29.80 | 29.00 | 29.00 | 29.00 | 5,482 |
| 28 Feb 2022 | 29.80 | 29.80 | 29.20 | 29.20 | 29.20 | 4,396 |
| 25 Feb 2022 | 30.00 | 30.00 | 29.30 | 29.80 | 29.80 | 4,133 |
| 24 Feb 2022 | 30.00 | 30.10 | 29.10 | 30.00 | 30.00 | 6,194 |
| 23 Feb 2022 | 30.50 | 30.50 | 30.10 | 30.10 | 30.10 | 2,815 |
| 22 Feb 2022 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | 3,943 |
| 21 Feb 2022 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 5,089 |
| 18 Feb 2022 | 30.20 | 30.80 | 30.20 | 30.50 | 30.50 | 918 |
| 17 Feb 2022 | 30.30 | 30.90 | 30.10 | 30.10 | 30.10 | 3,442 |
| 16 Feb 2022 | 30.30 | 30.50 | 30.10 | 30.50 | 30.50 | 4,348 |
| 15 Feb 2022 | 30.60 | 30.60 | 30.30 | 30.30 | 30.30 | 1,578 |
| 14 Feb 2022 | 30.30 | 31.00 | 30.30 | 30.30 | 30.30 | 3,727 |
| 11 Feb 2022 | 31.00 | 31.00 | 30.40 | 30.40 | 30.40 | 4,422 |
| 10 Feb 2022 | 30.70 | 31.00 | 30.70 | 30.80 | 30.80 | 922 |
| 09 Feb 2022 | 31.00 | 31.20 | 30.70 | 31.00 | 31.00 | 1,185 |
| 08 Feb 2022 | 31.20 | 31.20 | 30.60 | 30.80 | 30.80 | 1,299 |
| 07 Feb 2022 | 31.10 | 31.20 | 30.50 | 30.50 | 30.50 | 3,798 |
| 04 Feb 2022 | 31.50 | 31.50 | 31.00 | 31.00 | 31.00 | 2,001 |
| 03 Feb 2022 | 31.80 | 31.80 | 31.30 | 31.30 | 31.30 | 1,021 |
| 02 Feb 2022 | 31.50 | 31.90 | 31.30 | 31.30 | 31.30 | 2,861 |
| 01 Feb 2022 | 31.90 | 31.90 | 31.30 | 31.30 | 31.30 | 332 |
| 31 Jan 2022 | 32.30 | 32.30 | 31.20 | 32.20 | 32.20 | 2,348 |
| 28 Jan 2022 | 31.90 | 32.30 | 31.70 | 32.30 | 32.30 | 3,806 |
| 27 Jan 2022 | 32.00 | 32.30 | 31.80 | 31.80 | 31.80 | 1,564 |
| 26 Jan 2022 | 32.10 | 32.20 | 31.80 | 32.20 | 32.20 | 2,584 |
| 25 Jan 2022 | 31.90 | 32.10 | 31.80 | 31.80 | 31.80 | 1,837 |
| 24 Jan 2022 | 32.00 | 32.10 | 31.80 | 31.80 | 31.80 | 3,116 |
| 21 Jan 2022 | 32.00 | 32.20 | 32.00 | 32.00 | 32.00 | 420 |
| 20 Jan 2022 | 32.10 | 32.10 | 31.80 | 32.00 | 32.00 | 1,804 |
| 19 Jan 2022 | 32.20 | 32.20 | 31.90 | 32.00 | 32.00 | 1,227 |
| 18 Jan 2022 | 32.30 | 32.30 | 31.90 | 32.20 | 32.20 | 1,150 |
| 17 Jan 2022 | 32.00 | 32.30 | 31.80 | 31.90 | 31.90 | 2,885 |
| 14 Jan 2022 | 32.20 | 32.20 | 31.80 | 31.80 | 31.80 | 1,111 |
| 13 Jan 2022 | 32.20 | 32.30 | 31.90 | 32.20 | 32.20 | 971 |
| 12 Jan 2022 | 31.90 | 32.20 | 31.90 | 32.20 | 32.20 | 736 |
| 11 Jan 2022 | 32.00 | 32.20 | 31.90 | 31.90 | 31.90 | 957 |
| 10 Jan 2022 | 32.10 | 32.30 | 32.10 | 32.30 | 32.30 | 1,448 |
| 07 Jan 2022 | 32.30 | 32.30 | 32.20 | 32.30 | 32.30 | 973 |
| 06 Jan 2022 | 32.10 | 32.30 | 32.10 | 32.30 | 32.30 | 2,577 |
| 05 Jan 2022 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 155 |
| 04 Jan 2022 | 32.30 | 32.30 | 32.00 | 32.20 | 32.20 | 1,003 |
| 03 Jan 2022 | 31.90 | 32.40 | 31.90 | 32.10 | 32.10 | 1,406 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
