Pluxee N.V. (EPA:PLX)
France
· Delayed Price · Currency is EUR 14.85
+0.39 (2.70%)
Sep 26, 2025, 5:35 PM CET
Pluxee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.50 | 14.85 | 14.49 | 14.85 | 14.85 | 2.70% | 118,686 |
| Sep 25, 2025 | 14.77 | 14.82 | 14.46 | 14.46 | 14.46 | -1.63% | 142,477 |
| Sep 24, 2025 | 15.07 | 15.14 | 14.60 | 14.70 | 14.70 | -0.88% | 137,424 |
| Sep 23, 2025 | 14.42 | 14.98 | 14.42 | 14.83 | 14.83 | 2.77% | 139,876 |
| Sep 22, 2025 | 14.79 | 15.04 | 14.39 | 14.43 | 14.43 | -2.83% | 128,198 |
| Sep 19, 2025 | 14.92 | 14.94 | 14.76 | 14.85 | 14.85 | -0.20% | 323,484 |
| Sep 18, 2025 | 15.24 | 15.28 | 14.88 | 14.88 | 14.88 | -2.17% | 316,309 |
| Sep 17, 2025 | 14.58 | 15.21 | 14.58 | 15.21 | 15.21 | 4.25% | 197,546 |
| Sep 16, 2025 | 14.61 | 14.73 | 14.40 | 14.59 | 14.59 | 0.34% | 124,518 |
| Sep 15, 2025 | 14.72 | 15.00 | 14.48 | 14.54 | 14.54 | -3.00% | 244,451 |
| Sep 12, 2025 | 15.99 | 16.30 | 14.58 | 14.99 | 14.99 | -6.25% | 253,326 |
| Sep 11, 2025 | 15.62 | 15.99 | 15.55 | 15.99 | 15.99 | 2.17% | 65,210 |
| Sep 10, 2025 | 15.54 | 15.71 | 15.38 | 15.65 | 15.65 | 0.64% | 94,394 |
| Sep 9, 2025 | 15.52 | 15.68 | 15.33 | 15.55 | 15.55 | 0.32% | 77,160 |
| Sep 8, 2025 | 16.64 | 16.72 | 15.21 | 15.50 | 15.50 | -6.91% | 365,912 |
| Sep 5, 2025 | 16.69 | 16.84 | 16.57 | 16.65 | 16.65 | 0.18% | 72,651 |
| Sep 4, 2025 | 16.61 | 16.92 | 16.60 | 16.62 | 16.62 | - | 43,637 |
| Sep 3, 2025 | 17.08 | 17.11 | 16.62 | 16.62 | 16.62 | -2.58% | 68,489 |
| Sep 2, 2025 | 17.28 | 17.31 | 17.01 | 17.06 | 17.06 | -1.39% | 120,653 |
| Sep 1, 2025 | 17.40 | 17.51 | 17.24 | 17.30 | 17.30 | -0.57% | 69,504 |
| Aug 29, 2025 | 17.50 | 17.55 | 17.29 | 17.40 | 17.40 | -0.80% | 82,161 |
| Aug 28, 2025 | 17.52 | 17.89 | 17.50 | 17.54 | 17.54 | -0.34% | 126,080 |
| Aug 27, 2025 | 18.11 | 18.11 | 17.60 | 17.60 | 17.60 | -2.71% | 61,941 |
| Aug 26, 2025 | 18.86 | 18.86 | 17.81 | 18.09 | 18.09 | -4.79% | 126,070 |
| Aug 25, 2025 | 19.01 | 19.33 | 18.95 | 19.00 | 19.00 | -0.16% | 78,338 |
| Aug 22, 2025 | 18.42 | 19.10 | 18.42 | 19.03 | 19.03 | 2.86% | 75,412 |
| Aug 21, 2025 | 18.63 | 18.63 | 18.25 | 18.50 | 18.50 | -0.43% | 49,766 |
| Aug 20, 2025 | 18.39 | 18.60 | 18.29 | 18.58 | 18.58 | 1.03% | 47,664 |
| Aug 19, 2025 | 18.37 | 18.52 | 18.25 | 18.39 | 18.39 | 0.55% | 55,385 |
| Aug 18, 2025 | 18.16 | 18.34 | 18.10 | 18.29 | 18.29 | 0.49% | 44,656 |
| Aug 15, 2025 | 18.08 | 18.46 | 18.03 | 18.20 | 18.20 | 1.45% | 92,591 |
| Aug 14, 2025 | 17.82 | 18.20 | 17.82 | 17.94 | 17.94 | 0.56% | 63,940 |
| Aug 13, 2025 | 17.43 | 18.05 | 17.43 | 17.84 | 17.84 | 1.94% | 97,865 |
| Aug 12, 2025 | 17.46 | 17.61 | 17.35 | 17.50 | 17.50 | 0.69% | 46,089 |
| Aug 11, 2025 | 17.87 | 17.96 | 17.38 | 17.38 | 17.38 | -2.30% | 62,026 |
| Aug 8, 2025 | 17.78 | 17.85 | 17.71 | 17.79 | 17.79 | -0.34% | 44,775 |
| Aug 7, 2025 | 17.49 | 17.87 | 17.46 | 17.85 | 17.85 | 1.77% | 83,652 |
| Aug 6, 2025 | 17.34 | 17.72 | 17.34 | 17.54 | 17.54 | 0.92% | 64,095 |
| Aug 5, 2025 | 17.30 | 17.45 | 17.25 | 17.38 | 17.38 | 0.29% | 70,161 |
| Aug 4, 2025 | 17.26 | 17.33 | 17.13 | 17.33 | 17.33 | 0.23% | 65,007 |
| Aug 1, 2025 | 17.71 | 17.71 | 17.23 | 17.29 | 17.29 | -3.03% | 135,247 |
| Jul 31, 2025 | 17.90 | 18.15 | 17.79 | 17.83 | 17.83 | -0.45% | 122,056 |
| Jul 30, 2025 | 18.09 | 18.13 | 17.81 | 17.91 | 17.91 | -1.32% | 84,483 |
| Jul 29, 2025 | 18.34 | 18.47 | 18.02 | 18.15 | 18.15 | -1.36% | 100,180 |
| Jul 28, 2025 | 18.90 | 18.97 | 18.36 | 18.40 | 18.40 | -1.55% | 56,916 |
| Jul 25, 2025 | 18.25 | 18.70 | 18.07 | 18.69 | 18.69 | 2.13% | 59,559 |
| Jul 24, 2025 | 18.49 | 18.54 | 18.08 | 18.30 | 18.30 | - | 152,451 |
| Jul 23, 2025 | 18.52 | 18.65 | 18.26 | 18.30 | 18.30 | 0.44% | 171,906 |
| Jul 22, 2025 | 18.10 | 18.33 | 18.03 | 18.22 | 18.22 | 0.77% | 55,565 |
| Jul 21, 2025 | 18.09 | 18.27 | 17.87 | 18.08 | 18.08 | 0.06% | 52,856 |