Fluxys Belgium SA (FLUX.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 20.50 | 20.70 | 20.20 | 20.80 | 20.80 | 6,291 |
| 25 Apr 2024 | 20.50 | 20.50 | 20.10 | 20.40 | 20.40 | 826 |
| 24 Apr 2024 | 20.70 | 20.70 | 20.20 | 20.50 | 20.50 | 3,852 |
| 23 Apr 2024 | 20.70 | 20.70 | 20.40 | 20.70 | 20.70 | 3,813 |
| 22 Apr 2024 | 20.30 | 20.70 | 20.30 | 20.70 | 20.70 | 3,806 |
| 19 Apr 2024 | 20.30 | 20.30 | 20.00 | 20.30 | 20.30 | 1,879 |
| 18 Apr 2024 | 20.00 | 20.30 | 20.00 | 20.30 | 20.30 | 4,817 |
| 17 Apr 2024 | 20.20 | 20.40 | 20.10 | 20.40 | 20.40 | 1,886 |
| 16 Apr 2024 | 20.00 | 20.30 | 20.00 | 20.10 | 20.10 | 2,126 |
| 15 Apr 2024 | 20.10 | 20.50 | 20.00 | 20.50 | 20.50 | 4,313 |
| 12 Apr 2024 | 20.40 | 20.50 | 20.10 | 20.50 | 20.50 | 900 |
| 11 Apr 2024 | 20.30 | 20.40 | 20.00 | 20.40 | 20.40 | 393 |
| 10 Apr 2024 | 20.10 | 20.50 | 20.00 | 20.00 | 20.00 | 2,672 |
| 09 Apr 2024 | 20.40 | 20.40 | 20.00 | 20.40 | 20.40 | 2,378 |
| 08 Apr 2024 | 20.10 | 20.50 | 20.00 | 20.50 | 20.50 | 2,886 |
| 05 Apr 2024 | 20.50 | 20.50 | 20.10 | 20.40 | 20.40 | 6,907 |
| 04 Apr 2024 | 21.40 | 21.40 | 20.30 | 20.30 | 20.30 | 6,150 |
| 03 Apr 2024 | 20.90 | 21.10 | 20.50 | 21.00 | 21.00 | 1,457 |
| 02 Apr 2024 | 21.00 | 21.40 | 20.80 | 21.00 | 21.00 | 4,489 |
| 28 Mar 2024 | 21.00 | 21.70 | 20.60 | 21.30 | 21.30 | 7,790 |
| 27 Mar 2024 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | 1,493 |
| 26 Mar 2024 | 21.00 | 21.30 | 20.80 | 21.00 | 21.00 | 980 |
| 25 Mar 2024 | 20.30 | 21.40 | 20.20 | 21.30 | 21.30 | 8,033 |
| 22 Mar 2024 | 20.60 | 21.00 | 20.50 | 21.00 | 21.00 | 871 |
| 21 Mar 2024 | 20.30 | 21.00 | 20.20 | 20.70 | 20.70 | 3,936 |
| 20 Mar 2024 | 20.40 | 20.60 | 20.20 | 20.20 | 20.20 | 3,696 |
| 19 Mar 2024 | 21.20 | 21.20 | 20.40 | 20.40 | 20.40 | 3,790 |
| 18 Mar 2024 | 20.80 | 21.20 | 20.80 | 21.00 | 21.00 | 5,685 |
| 15 Mar 2024 | 20.30 | 20.90 | 20.20 | 20.90 | 20.90 | 7,742 |
| 14 Mar 2024 | 20.40 | 20.70 | 20.10 | 20.70 | 20.70 | 1,948 |
| 13 Mar 2024 | 20.50 | 20.60 | 20.30 | 20.40 | 20.40 | 1,145 |
| 12 Mar 2024 | 20.60 | 20.70 | 20.30 | 20.70 | 20.70 | 2,430 |
| 11 Mar 2024 | 20.10 | 20.50 | 20.00 | 20.50 | 20.50 | 2,169 |
| 08 Mar 2024 | 20.00 | 20.40 | 20.00 | 20.10 | 20.10 | 2,414 |
| 07 Mar 2024 | 20.10 | 20.40 | 20.00 | 20.00 | 20.00 | 2,040 |
| 06 Mar 2024 | 20.80 | 20.80 | 20.20 | 20.40 | 20.40 | 1,259 |
| 05 Mar 2024 | 20.90 | 20.90 | 20.20 | 20.80 | 20.80 | 2,274 |
| 04 Mar 2024 | 20.70 | 21.00 | 20.60 | 20.60 | 20.60 | 2,648 |
| 01 Mar 2024 | 20.00 | 20.90 | 20.00 | 20.40 | 20.40 | 6,393 |
| 29 Feb 2024 | 20.10 | 20.50 | 20.00 | 20.00 | 20.00 | 1,972 |
| 28 Feb 2024 | 20.80 | 20.80 | 20.30 | 20.30 | 20.30 | 7,740 |
| 27 Feb 2024 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | 5,762 |
| 26 Feb 2024 | 21.40 | 21.50 | 20.50 | 20.70 | 20.70 | 6,985 |
| 23 Feb 2024 | 21.20 | 21.50 | 21.00 | 21.50 | 21.50 | 2,297 |
| 22 Feb 2024 | 20.70 | 21.50 | 20.50 | 20.80 | 20.80 | 5,485 |
| 21 Feb 2024 | 18.90 | 20.70 | 18.90 | 20.00 | 20.00 | 9,540 |
| 20 Feb 2024 | 18.90 | 19.50 | 18.65 | 19.45 | 19.45 | 4,255 |
| 19 Feb 2024 | 20.30 | 20.40 | 19.20 | 19.20 | 19.20 | 2,987 |
| 16 Feb 2024 | 20.40 | 20.40 | 19.00 | 19.90 | 19.90 | 9,974 |
| 15 Feb 2024 | 20.00 | 20.50 | 19.75 | 20.30 | 20.30 | 7,237 |
| 14 Feb 2024 | 19.50 | 19.85 | 19.40 | 19.85 | 19.85 | 3,174 |
| 13 Feb 2024 | 19.75 | 19.75 | 19.50 | 19.60 | 19.60 | 1,265 |
| 12 Feb 2024 | 19.75 | 19.75 | 19.20 | 19.70 | 19.70 | 5,126 |
| 09 Feb 2024 | 20.70 | 20.70 | 19.60 | 19.75 | 19.75 | 6,542 |
| 08 Feb 2024 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | 2,172 |
| 07 Feb 2024 | 20.90 | 21.00 | 20.50 | 20.80 | 20.80 | 1,664 |
| 06 Feb 2024 | 21.50 | 21.60 | 20.60 | 20.70 | 20.70 | 6,987 |
| 05 Feb 2024 | 21.90 | 21.90 | 21.00 | 21.50 | 21.50 | 3,740 |
| 02 Feb 2024 | 21.90 | 21.90 | 21.50 | 21.50 | 21.50 | 588 |
| 01 Feb 2024 | 21.90 | 21.90 | 21.50 | 21.50 | 21.50 | 3,706 |
| 31 Jan 2024 | 22.40 | 22.60 | 21.90 | 21.90 | 21.90 | 5,647 |
| 30 Jan 2024 | 22.50 | 22.50 | 22.20 | 22.20 | 22.20 | 544 |
| 29 Jan 2024 | 22.20 | 22.50 | 21.80 | 22.50 | 22.50 | 2,685 |
| 26 Jan 2024 | 22.10 | 22.30 | 21.80 | 22.00 | 22.00 | 1,242 |
| 25 Jan 2024 | 22.50 | 22.50 | 22.10 | 22.50 | 22.50 | 1,131 |
| 24 Jan 2024 | 22.40 | 22.50 | 22.00 | 22.40 | 22.40 | 1,778 |
| 23 Jan 2024 | 22.40 | 22.40 | 21.80 | 22.00 | 22.00 | 1,855 |
| 22 Jan 2024 | 22.10 | 22.80 | 22.00 | 22.70 | 22.70 | 2,569 |
| 19 Jan 2024 | 22.50 | 23.00 | 21.80 | 21.80 | 21.80 | 5,745 |
| 18 Jan 2024 | 22.50 | 22.50 | 21.70 | 22.30 | 22.30 | 6,024 |
| 17 Jan 2024 | 22.60 | 22.90 | 22.50 | 22.50 | 22.50 | 2,227 |
| 16 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 28 |
| 15 Jan 2024 | 22.70 | 23.40 | 22.70 | 23.30 | 23.30 | 2,511 |
| 12 Jan 2024 | 22.80 | 23.20 | 22.80 | 22.80 | 22.80 | 3,883 |
| 11 Jan 2024 | 22.80 | 23.10 | 22.80 | 22.80 | 22.80 | 1,266 |
| 10 Jan 2024 | 23.50 | 23.50 | 23.00 | 23.20 | 23.20 | 1,402 |
| 09 Jan 2024 | 23.40 | 23.40 | 23.00 | 23.40 | 23.40 | 344 |
| 08 Jan 2024 | 23.50 | 23.50 | 23.10 | 23.40 | 23.40 | 2,499 |
| 05 Jan 2024 | 23.30 | 23.50 | 23.00 | 23.50 | 23.50 | 1,832 |
| 04 Jan 2024 | 23.20 | 23.20 | 22.70 | 22.90 | 22.90 | 2,168 |
| 03 Jan 2024 | 22.50 | 23.20 | 22.50 | 22.60 | 22.60 | 2,894 |
| 02 Jan 2024 | 22.90 | 22.90 | 22.70 | 22.90 | 22.90 | 470 |
| 29 Dec 2023 | 22.10 | 23.20 | 22.10 | 22.80 | 22.80 | 2,884 |
| 28 Dec 2023 | 22.20 | 22.70 | 22.20 | 22.70 | 22.70 | 1,194 |
| 27 Dec 2023 | 23.20 | 23.20 | 22.10 | 22.30 | 22.30 | 4,546 |
| 22 Dec 2023 | 22.50 | 23.10 | 22.40 | 22.70 | 22.70 | 2,297 |
| 21 Dec 2023 | 22.50 | 23.20 | 22.30 | 22.40 | 22.40 | 3,950 |
| 20 Dec 2023 | 22.10 | 22.80 | 21.90 | 21.90 | 21.90 | 4,120 |
| 19 Dec 2023 | 22.50 | 22.80 | 21.90 | 22.20 | 22.20 | 3,411 |
| 18 Dec 2023 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | 5,977 |
| 15 Dec 2023 | 23.10 | 23.10 | 22.30 | 22.50 | 22.50 | 3,513 |
| 14 Dec 2023 | 22.90 | 23.20 | 22.80 | 23.00 | 23.00 | 2,728 |
| 13 Dec 2023 | 23.30 | 23.30 | 22.20 | 22.70 | 22.70 | 5,833 |
| 12 Dec 2023 | 23.00 | 23.50 | 23.00 | 23.00 | 23.00 | 5,088 |
| 11 Dec 2023 | 23.50 | 23.60 | 23.00 | 23.40 | 23.40 | 3,248 |
| 08 Dec 2023 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 1,484 |
| 07 Dec 2023 | 23.10 | 23.10 | 23.00 | 23.10 | 23.10 | 913 |
| 06 Dec 2023 | 22.80 | 23.40 | 22.80 | 23.10 | 23.10 | 3,598 |
| 05 Dec 2023 | 22.90 | 22.90 | 22.60 | 22.90 | 22.90 | 1,414 |
| 04 Dec 2023 | 22.80 | 22.80 | 22.50 | 22.80 | 22.80 | 2,276 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.