Fluxys Belgium (FLUX.BR) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 45 out of 100 (momentum 61 · quality 47 · valuation 57), as of 2026-11-03.
Signal: Pullback inside an uptrend stack — Trades -4.1% vs the 50-day and +2.1% vs the 200-day average, 11.2% below the 52-week high and +29.2% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Fluxys Belgium trades 4.1% below its 50-day and 2.1% above its 200-day moving average. (as of 2026-11-02)

Fluxys Belgium operates the pipelines, storage caverns and LNG terminal that move and hold natural gas across Belgium. It carries gas from import points to distributors, power stations and industrial users, and on to other European markets at the border.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the FLUX.BR overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	20.50	20.80	20.50	20.70	-1.43%	614
2026-10-30	21.20	21.20	20.50	21.00	+0.00%	1,575
2026-10-29	20.50	21.00	20.50	21.00	+1.94%	4,479
2026-10-28	20.80	20.80	20.50	20.60	+0.00%	1,156
2026-10-27	20.70	21.00	20.60	20.60	-1.44%	4,273
2026-10-26	21.20	21.20	20.60	20.90	+0.00%	615
2026-10-23	20.70	21.20	20.60	20.90	-1.88%	1,612
2026-10-22	20.70	21.30	20.60	21.30	+1.43%	1,309
2026-10-21	20.70	21.00	20.60	21.00	+1.45%	1,312
2026-10-20	20.70	21.00	20.70	20.70	+0.00%	607
2026-10-19	20.80	21.10	20.70	20.70	+0.00%	8,653
2026-10-16	20.80	21.20	20.70	20.70	+0.00%	521
2026-10-15	21.30	21.30	20.70	20.70	+0.00%	850
2026-10-14	21.30	21.30	20.70	20.70	-2.82%	1,432
2026-10-13	21.20	21.30	20.90	21.30	+1.91%	226
2026-10-12	21.30	21.30	20.80	20.90	-1.42%	1,537
2026-10-09	20.90	21.20	20.60	21.20	+1.44%	2,609
2026-10-08	21.40	21.40	20.90	20.90	-1.42%	4,667
2026-10-07	21.30	21.40	21.20	21.20	+0.00%	1,097
2026-10-06	20.00	21.70	20.00	21.20	+4.95%	9,519
2026-10-05	20.50	20.70	20.20	20.20	-1.46%	3,889
2026-10-02	21.50	21.50	20.20	20.50	-4.65%	5,308
2026-10-01	21.90	21.90	21.50	21.50	-1.83%	1,782
2026-09-30	21.60	21.90	21.60	21.90	+0.00%	1,247
2026-09-29	21.70	22.00	21.70	21.90	-0.90%	2,705
2026-09-28	22.30	22.30	21.70	22.10	+2.31%	1,541
2026-09-25	21.90	22.10	21.60	21.60	-0.92%	2,148
2026-09-24	22.20	22.30	21.70	21.80	-2.24%	907
2026-09-23	22.10	22.30	21.90	22.30	+0.45%	1,520
2026-09-22	21.90	22.20	21.90	22.20	+0.00%	1,768
2026-09-21	21.70	22.20	21.70	22.20	+0.45%	1,857
2026-09-18	22.00	22.10	21.80	22.10	+0.00%	706
2026-09-17	21.60	22.10	21.60	22.10	+0.91%	4,277
2026-09-16	22.10	22.10	21.30	21.90	-1.35%	5,640
2026-09-15	21.70	22.20	21.50	22.20	+2.30%	4,555
2026-09-14	22.20	22.40	21.70	21.70	-3.13%	8,022
2026-09-11	22.10	22.40	22.10	22.40	+0.00%	407
2026-09-10	22.30	22.50	22.00	22.40	-0.44%	5,534
2026-09-09	22.30	22.50	22.00	22.50	+1.81%	2,227
2026-09-08	22.20	22.40	22.10	22.10	-0.90%	1,806
2026-09-07	22.50	22.70	22.10	22.30	-2.19%	1,948
2026-09-04	22.40	22.90	22.30	22.80	+0.00%	4,792
2026-09-03	22.50	23.00	22.20	22.80	+1.33%	7,426
2026-09-02	22.20	22.50	22.10	22.50	+0.90%	2,734
2026-09-01	23.00	23.00	22.00	22.30	-3.04%	2,955
2026-08-31	23.00	23.30	22.50	23.00	+1.77%	11,245
2026-08-28	22.00	23.00	21.70	22.60	+1.80%	9,078
2026-08-27	21.30	22.70	21.30	22.20	+4.23%	11,805
2026-08-26	21.50	22.00	21.30	21.30	-1.39%	23,058
2026-08-25	20.10	21.60	20.10	21.60	+7.46%	16,334
2026-08-24	20.10	20.40	20.10	20.10	+0.00%	933
2026-08-21	20.10	20.40	20.10	20.10	-1.47%	1,308
2026-08-20	20.20	20.40	20.10	20.40	+0.99%	1,709
2026-08-19	20.50	20.50	20.10	20.20	-1.46%	1,360
2026-08-18	20.50	20.60	20.20	20.50	+0.99%	3,100
2026-08-17	20.10	20.40	20.10	20.30	-0.98%	672
2026-08-14	20.10	20.60	20.10	20.50	+0.49%	1,847
2026-08-13	20.20	20.50	20.10	20.40	+1.49%	3,988
2026-08-12	20.20	20.70	20.10	20.10	-0.99%	5,136
2026-08-11	20.70	20.70	20.30	20.30	-0.98%	1,239
2026-08-10	20.10	20.50	20.10	20.50	+0.99%	374
2026-08-07	20.30	20.40	19.90	20.30	+2.01%	2,320
2026-08-06	20.40	20.60	19.90	19.90	-2.45%	2,363
2026-08-05	20.00	20.60	20.00	20.40	+1.49%	4,744
2026-08-04	20.10	20.30	20.10	20.10	+0.00%	1,806
2026-08-03	20.30	20.30	20.10	20.10	-0.99%	1,053
2026-07-31	20.40	20.40	20.20	20.30	+1.50%	768
2026-07-30	20.00	20.30	19.95	20.00	-0.50%	594
2026-07-29	20.40	20.40	19.95	20.10	-1.47%	2,503
2026-07-28	19.45	20.50	19.45	20.40	+4.88%	3,607
2026-07-27	20.00	20.10	19.40	19.45	-2.75%	3,807
2026-07-24	19.95	20.00	19.90	20.00	+0.00%	1,395
2026-07-23	19.90	20.00	19.90	20.00	+0.00%	594
2026-07-22	20.00	20.00	19.60	20.00	+2.56%	475
2026-07-21	19.80	19.95	19.50	19.50	+0.52%	461
2026-07-20	19.50	19.85	19.40	19.40	-0.51%	2,809
2026-07-17	19.35	19.80	19.35	19.50	+0.52%	1,538
2026-07-16	19.95	19.95	19.40	19.40	-3.00%	233
2026-07-15	20.00	20.00	19.60	20.00	+0.00%	648
2026-07-14	19.55	20.00	19.30	20.00	+2.56%	1,780
2026-07-13	19.40	19.75	19.35	19.50	-0.51%	3,448
2026-07-10	19.65	19.65	19.50	19.60	+0.51%	272
2026-07-09	20.00	20.00	19.45	19.50	+0.00%	793
2026-07-08	20.00	20.00	19.45	19.50	-0.51%	654
2026-07-07	20.00	20.40	19.60	19.60	+0.00%	3,779
2026-07-06	19.65	19.95	19.45	19.60	+0.77%	3,369
2026-07-03	19.40	19.75	19.40	19.45	-1.52%	845
2026-07-02	19.50	19.75	19.35	19.75	+1.54%	2,503
2026-07-01	19.45	20.10	19.45	19.45	+0.78%	1,867
2026-06-30	19.30	19.85	19.30	19.30	+0.00%	1,414
2026-06-29	20.20	20.20	19.30	19.30	-1.03%	3,353
2026-06-26	20.20	20.20	19.45	19.50	+0.26%	2,832
2026-06-25	20.00	20.20	19.45	19.45	-1.77%	3,778
2026-06-24	19.65	20.30	19.65	19.80	-2.94%	8,414
2026-06-23	19.70	20.40	19.70	20.40	+3.03%	5,943
2026-06-22	19.60	19.90	19.60	19.80	+1.54%	2,314
2026-06-19	20.20	20.20	19.50	19.50	-0.76%	5,405
2026-06-18	20.50	20.50	19.60	19.65	-1.01%	4,540
2026-06-17	20.00	20.50	19.85	19.85	+1.28%	8,058
2026-06-16	20.00	20.00	19.60	19.60	-0.76%	1,915
2026-06-15	20.30	20.40	19.75	19.75	-1.25%	3,275
2026-06-12	19.80	20.20	19.70	20.00	+1.01%	1,029
2026-06-11	20.40	20.40	19.80	19.80	-0.50%	1,723
2026-06-10	20.20	20.40	19.90	19.90	+0.00%	1,698
2026-06-09	19.85	20.20	19.85	19.90	-0.50%	1,503
2026-06-08	20.40	20.40	20.00	20.00	+1.01%	6,265
2026-06-05	20.10	20.10	19.70	19.80	+0.00%	537
2026-06-04	19.60	20.00	19.60	19.80	+1.28%	1,877
2026-06-03	20.00	20.20	19.55	19.55	-2.25%	4,856
2026-06-02	20.40	20.50	20.00	20.00	-1.96%	3,637
2026-06-01	20.40	20.80	20.40	20.40	+0.00%	1,927
2026-05-29	20.40	21.00	20.40	20.40	-0.97%	1,031
2026-05-28	20.80	21.30	20.60	20.60	+0.49%	5,125
2026-05-27	19.75	20.50	19.70	20.50	+4.59%	4,221
2026-05-26	20.00	20.30	19.45	19.60	-2.49%	6,297
2026-05-25	19.85	20.20	19.85	20.10	+1.26%	2,836
2026-05-22	20.00	20.20	19.60	19.85	-1.73%	10,033
2026-05-21	20.70	20.70	20.20	20.20	-1.46%	1,911
2026-05-20	20.60	20.80	19.70	20.50	-0.49%	5,478
2026-05-19	21.00	21.20	20.50	20.60	-4.19%	7,062
2026-05-18	22.50	22.60	21.50	21.50	-4.44%	6,364
2026-05-15	22.60	22.60	22.30	22.50	+0.00%	2,661
2026-05-14	22.20	22.50	22.20	22.50	+1.35%	1,151
2026-05-13	22.40	22.40	22.10	22.20	-0.89%	4,011
2026-05-12	22.40	22.40	22.20	22.40	+1.36%	2,671
2026-05-11	22.30	22.40	22.10	22.10	-1.34%	2,092
2026-05-08	22.40	22.40	22.10	22.40	+1.36%	2,441
2026-05-07	22.40	22.40	22.00	22.10	-2.21%	2,435
2026-05-06	22.20	22.70	22.00	22.60	+2.73%	13,167
2026-05-05	21.80	22.20	21.80	22.00	+0.92%	10,373
2026-05-04	21.80	21.80	21.70	21.80	+0.00%	3,000
2026-04-30	21.80	21.80	21.60	21.80	+0.00%	2,554
2026-04-29	21.40	21.80	21.40	21.80	+1.40%	3,796
2026-04-28	21.60	21.60	21.40	21.50	+0.00%	8,003
2026-04-27	21.50	21.50	21.40	21.50	+0.47%	2,296
2026-04-24	21.60	21.60	21.30	21.40	-0.93%	2,081
2026-04-23	21.60	21.80	21.40	21.60	+0.93%	777
2026-04-22	21.80	21.80	21.30	21.40	-0.47%	37,438
2026-04-21	21.60	21.80	21.30	21.50	+0.94%	2,402
2026-04-20	21.60	21.70	21.20	21.30	-0.93%	11,061
2026-04-17	21.40	21.80	21.20	21.50	+0.47%	16,424
2026-04-16	21.70	21.70	21.30	21.40	+0.47%	2,868
2026-04-15	21.30	21.60	21.30	21.30	+0.00%	2,740
2026-04-14	21.30	21.70	21.30	21.30	-1.39%	1,342
2026-04-13	21.60	21.60	21.10	21.60	+1.89%	2,057
2026-04-10	21.30	21.70	21.20	21.20	+0.95%	6,382
2026-04-09	21.50	21.50	21.00	21.00	-2.78%	2,631
2026-04-08	21.40	21.70	21.10	21.60	+3.35%	6,307
2026-04-07	21.30	21.40	20.90	20.90	+0.00%	3,708
2026-04-02	21.50	21.50	20.80	20.90	-2.79%	2,763
2026-04-01	21.30	21.60	20.80	21.50	+2.87%	7,467
2026-03-31	21.10	21.30	20.80	20.90	-0.95%	1,636
2026-03-30	20.80	21.20	20.80	21.10	+0.00%	2,466
2026-03-27	21.40	21.40	20.60	21.10	-1.86%	1,197
2026-03-26	20.60	21.50	20.50	21.50	+3.86%	4,851
2026-03-25	20.60	21.60	20.60	20.70	-0.48%	10,520
2026-03-24	20.30	21.30	20.30	20.80	+1.96%	5,569
2026-03-23	20.10	20.40	19.55	20.40	+0.99%	12,190
2026-03-20	21.10	21.10	20.20	20.20	-0.98%	7,100
2026-03-19	21.30	21.30	20.20	20.40	-2.86%	7,926
2026-03-18	21.00	21.40	21.00	21.00	+0.00%	851
2026-03-17	21.30	21.30	20.80	21.00	-1.87%	6,087
2026-03-16	21.60	21.60	21.40	21.40	-0.47%	361
2026-03-13	21.50	21.80	21.20	21.50	+1.42%	3,629
2026-03-12	21.50	21.50	21.10	21.20	-2.75%	1,714
2026-03-11	21.20	21.80	21.00	21.80	+3.81%	7,106
2026-03-10	21.10	21.20	20.50	21.00	-2.33%	8,476
2026-03-09	21.80	21.80	21.00	21.50	+0.00%	10,747
2026-03-06	21.90	21.90	21.00	21.50	+0.47%	6,473
2026-03-05	20.50	21.80	20.40	21.40	+3.38%	14,346
2026-03-04	20.30	20.80	20.30	20.70	+1.47%	7,571
2026-03-03	19.90	20.40	19.80	20.40	+2.51%	12,589
2026-03-02	19.75	19.90	19.70	19.90	+0.00%	26,462
2026-02-27	19.90	19.90	19.75	19.90	+0.00%	15,212
2026-02-26	19.70	19.90	19.70	19.90	+0.00%	4,170
2026-02-25	19.90	19.90	19.65	19.90	+1.27%	8,332
2026-02-24	19.90	19.90	19.60	19.65	-1.26%	10,901
2026-02-23	19.70	19.90	19.70	19.90	+0.51%	4,912
2026-02-20	19.90	19.90	19.60	19.80	-0.50%	4,520
2026-02-19	19.50	19.90	19.50	19.90	+2.05%	22,991
2026-02-18	19.50	19.50	19.25	19.50	+0.26%	7,952
2026-02-17	19.50	19.50	19.30	19.45	+0.78%	3,972
2026-02-16	19.15	19.50	19.10	19.30	+0.52%	6,442
2026-02-13	19.30	19.30	19.05	19.20	-0.52%	3,509
2026-02-12	19.35	19.35	19.10	19.30	+0.52%	4,528
2026-02-11	19.20	19.35	19.20	19.20	+0.00%	6,058
2026-02-10	19.40	19.40	18.90	19.20	-1.29%	3,643
2026-02-09	19.00	19.45	19.00	19.45	+1.57%	6,584
2026-02-06	18.85	19.15	18.75	19.15	+1.86%	11,615
2026-02-05	18.80	18.85	18.50	18.80	+0.80%	2,599
2026-02-04	18.20	18.75	18.20	18.65	-1.84%	9,303
2026-02-03	19.00	19.00	18.60	19.00	-2.06%	3,168
2026-02-02	18.50	19.50	18.50	19.40	+3.47%	8,292
2026-01-30	18.75	18.90	18.55	18.75	+1.90%	3,131
2026-01-29	18.50	18.90	18.40	18.40	-0.81%	6,975
2026-01-28	18.60	18.85	18.55	18.55	-0.27%	5,801
2026-01-27	18.90	18.90	18.50	18.60	-1.33%	5,340
2026-01-26	18.85	18.85	18.65	18.85	+0.53%	2,550
2026-01-23	18.95	18.95	18.65	18.75	-1.06%	6,772
2026-01-22	18.85	19.05	18.65	18.95	+0.80%	3,441
2026-01-21	19.10	19.50	18.60	18.80	-1.57%	8,616
2026-01-20	19.05	19.20	19.05	19.10	-0.52%	4,086
2026-01-19	19.30	19.40	19.20	19.20	+0.00%	8,924
2026-01-16	19.25	19.25	19.00	19.20	+0.79%	1,088
2026-01-15	19.05	19.20	18.75	19.05	+0.26%	2,027
2026-01-14	19.00	19.25	18.70	19.00	+2.15%	4,291
2026-01-13	18.50	18.95	18.50	18.60	+1.09%	768
2026-01-12	18.60	18.60	18.25	18.40	-1.08%	2,614
2026-01-09	18.60	18.60	18.20	18.60	+2.48%	2,730
2026-01-08	18.40	18.50	18.00	18.15	-1.09%	2,359
2026-01-07	18.90	18.90	18.30	18.35	-1.61%	3,463
2026-01-06	19.45	19.45	18.65	18.65	+0.81%	2,817
2026-01-05	19.35	19.55	18.50	18.50	-3.14%	15,175
2026-01-02	18.50	19.30	18.50	19.10	+3.24%	9,438
2025-12-31	17.95	18.50	17.90	18.50	+1.37%	4,255
2025-12-30	17.80	18.40	17.80	18.25	+1.39%	6,161
2025-12-29	18.00	18.05	17.55	18.00	+1.98%	4,497
2025-12-24	17.75	18.00	17.50	17.65	-0.84%	6,817
2025-12-23	18.05	18.05	17.80	17.80	+1.42%	2,731
2025-12-22	17.50	18.20	17.50	17.55	+2.03%	5,342
2025-12-19	17.15	17.50	17.15	17.20	-1.71%	3,424
2025-12-18	17.50	17.50	17.15	17.50	-0.28%	5,420
2025-12-17	17.30	17.55	17.30	17.55	+0.00%	2,038
2025-12-16	17.25	17.55	17.25	17.55	+0.00%	1,690
2025-12-15	17.00	17.55	16.80	17.55	+3.24%	7,178
2025-12-12	17.15	17.60	17.00	17.00	+0.00%	4,120
2025-12-11	17.15	17.35	17.00	17.00	-0.58%	6,982
2025-12-10	17.15	17.45	17.10	17.10	-1.72%	5,008
2025-12-09	17.20	17.45	17.15	17.40	-0.57%	1,653
2025-12-08	17.65	17.65	17.20	17.50	-0.85%	7,353
2025-12-05	17.70	17.75	17.50	17.65	-0.28%	2,799
2025-12-04	17.60	17.75	17.50	17.70	+0.57%	1,975
2025-12-03	17.65	17.75	17.60	17.60	-0.85%	1,316
2025-12-02	17.80	17.80	17.65	17.75	-0.28%	1,254
2025-12-01	17.70	17.80	17.55	17.80	+1.42%	2,195
2025-11-28	17.60	17.70	17.45	17.55	+0.00%	1,729
2025-11-27	17.75	17.80	17.25	17.55	-0.57%	3,202
2025-11-26	17.80	17.80	17.50	17.65	+0.28%	3,050
2025-11-25	18.15	18.15	17.55	17.60	-4.09%	7,341
2025-11-24	17.85	18.40	17.85	18.35	+1.94%	7,186
2025-11-21	18.00	18.00	17.85	18.00	+0.84%	248
2025-11-20	17.85	18.20	17.85	17.85	-0.28%	1,610
2025-11-19	18.00	18.10	17.90	17.90	-0.56%	1,699
2025-11-18	18.35	18.40	18.00	18.00	+0.00%	2,525
2025-11-17	18.00	18.35	18.00	18.00	-0.55%	2,770
2025-11-14	18.35	18.35	17.90	18.10	-0.28%	2,317
2025-11-13	18.40	18.40	17.80	18.15	-1.36%	4,579
2025-11-12	18.15	18.50	18.15	18.40	+1.38%	1,854
2025-11-11	18.20	18.40	18.10	18.15	-0.27%	1,159
2025-11-10	18.15	18.20	17.80	18.20	+1.11%	2,119

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Mar (+12.74%). Worst month: May (-8.57%). Based on 2 years of daily data (2025–2026).

Jan+3.70%
Feb+1.14%
Mar+12.74%
Apr+1.42%
May-8.57%
Jun-0.71%
Jul+2.68%
Aug+6.97%
Sep-3.09%
Oct-5.50%
Nov+5.72%
Dec+3.93%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Fluxys Belgium's (FLUX.BR) latest close?

20.70 on 2026-11-02, from the Closelook data lake's daily price record.

What is FLUX.BR's 52-week high and low?

23.30 high and 16.60 low over the trailing 52 weeks, as of 2026-11-02.

What is Fluxys Belgium's strongest and weakest month historically?

Historically, FLUX.BR's strongest calendar month has been Mar (average +12.74%) and its weakest May (average -8.57%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.

What is Fluxys Belgium's Closelooknet score?

45 out of 100 (momentum 61 · quality 47 · valuation 57), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on FLUX.BR?

Pullback inside an uptrend stack: Trades -4.1% vs the 50-day and +2.1% vs the 200-day average, 11.2% below the 52-week high and +29.2% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is FLUX.BR above its 50-day and 200-day moving averages?

Fluxys Belgium trades 4.1% below its 50-day and 2.1% above its 200-day moving average (1.0% below its 20-day). As of 2026-11-02.