Pluxee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.50	13.58	13.34	13.49	13.49	0.52%	121,432
Dec 4, 2025	13.20	13.63	13.16	13.42	13.42	2.44%	124,224
Dec 3, 2025	13.23	13.28	13.02	13.10	13.10	-0.98%	134,896
Dec 2, 2025	13.55	13.58	13.16	13.23	13.23	-2.86%	196,080
Dec 1, 2025	13.70	13.84	13.52	13.62	13.62	-1.59%	152,388
Nov 28, 2025	13.76	13.94	13.55	13.84	13.84	0.65%	104,166
Nov 27, 2025	13.41	13.79	13.41	13.75	13.75	2.08%	92,688
Nov 26, 2025	13.71	13.72	13.43	13.47	13.47	-1.61%	148,112
Nov 25, 2025	13.79	13.79	13.35	13.69	13.69	-0.87%	135,367
Nov 24, 2025	13.65	14.05	13.64	13.81	13.81	1.47%	161,769
Nov 21, 2025	13.25	13.61	13.24	13.61	13.61	1.95%	123,905
Nov 20, 2025	13.36	13.51	13.09	13.35	13.35	0.45%	154,760
Nov 19, 2025	13.18	13.52	13.18	13.29	13.29	0.61%	204,716
Nov 18, 2025	12.80	13.51	12.50	13.21	13.21	-2.15%	236,989
Nov 17, 2025	13.98	14.43	13.44	13.50	13.50	-2.60%	239,235
Nov 14, 2025	13.78	14.09	13.66	13.86	13.86	-2.81%	291,535
Nov 13, 2025	14.56	15.05	14.15	14.26	14.26	-2.06%	318,305
Nov 12, 2025	14.86	15.43	13.46	14.56	14.56	-6.67%	923,055
Nov 11, 2025	15.58	15.75	15.51	15.60	15.60	0.45%	113,057
Nov 10, 2025	15.74	16.10	15.50	15.53	15.53	0.13%	124,189
Nov 7, 2025	15.66	15.77	14.90	15.51	15.51	-0.96%	176,058
Nov 6, 2025	16.57	16.66	15.66	15.66	15.66	-5.26%	159,501
Nov 5, 2025	16.28	16.70	16.19	16.53	16.53	1.16%	118,175
Nov 4, 2025	17.02	17.07	16.19	16.34	16.34	-5.28%	152,623
Nov 3, 2025	16.80	17.39	16.80	17.25	17.25	2.99%	154,922
Oct 31, 2025	17.18	17.93	16.71	16.75	16.75	-1.24%	247,563
Oct 30, 2025	16.98	17.47	16.62	16.96	16.96	-1.11%	249,392
Oct 29, 2025	16.93	17.22	16.80	17.15	17.15	0.70%	165,779
Oct 28, 2025	16.55	17.55	16.55	17.03	17.03	2.96%	199,374
Oct 27, 2025	16.73	16.74	16.40	16.54	16.54	-1.14%	98,057
Oct 24, 2025	16.45	16.87	16.33	16.73	16.73	1.52%	81,285
Oct 23, 2025	16.77	16.77	16.41	16.48	16.48	-1.96%	90,570
Oct 22, 2025	16.48	16.84	16.43	16.81	16.81	2.19%	230,964
Oct 21, 2025	16.30	16.67	16.05	16.45	16.45	6.89%	219,815
Oct 20, 2025	15.17	15.41	14.90	15.39	15.39	2.19%	73,982
Oct 17, 2025	14.81	15.08	14.69	15.06	15.06	0.74%	116,347
Oct 16, 2025	14.93	15.02	14.80	14.95	14.95	0.88%	85,975
Oct 15, 2025	15.03	15.22	14.37	14.82	14.82	-0.40%	225,902
Oct 14, 2025	14.90	14.99	14.61	14.88	14.88	-0.27%	160,595
Oct 13, 2025	15.23	15.42	14.91	14.92	14.92	-1.84%	59,473
Oct 10, 2025	15.38	15.62	15.20	15.20	15.20	-0.72%	98,903
Oct 9, 2025	15.55	15.70	15.21	15.31	15.31	-1.29%	128,314
Oct 8, 2025	15.33	15.60	15.21	15.51	15.51	1.70%	129,575
Oct 7, 2025	15.01	15.25	14.88	15.25	15.25	1.53%	105,063
Oct 6, 2025	15.35	15.40	14.92	15.02	15.02	-2.66%	118,662
Oct 3, 2025	15.47	15.77	15.27	15.43	15.43	-	180,287
Oct 2, 2025	15.40	15.58	15.27	15.43	15.43	0.98%	108,683
Oct 1, 2025	15.08	15.39	15.08	15.28	15.28	1.13%	108,396
Sep 30, 2025	15.18	15.18	14.94	15.11	15.11	-0.46%	114,377
Sep 29, 2025	14.89	15.18	14.77	15.18	15.18	2.22%	117,666