Skip to main content
Pluxee N.V. (EPA:PLX)
France flag France · Delayed Price · Currency is EUR
13.49
+0.07 (0.52%)
At close: Dec 5, 2025

Pluxee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.5013.5813.3413.4913.490.52%121,432
Dec 4, 202513.2013.6313.1613.4213.422.44%124,224
Dec 3, 202513.2313.2813.0213.1013.10-0.98%134,896
Dec 2, 202513.5513.5813.1613.2313.23-2.86%196,080
Dec 1, 202513.7013.8413.5213.6213.62-1.59%152,388
Nov 28, 202513.7613.9413.5513.8413.840.65%104,166
Nov 27, 202513.4113.7913.4113.7513.752.08%92,688
Nov 26, 202513.7113.7213.4313.4713.47-1.61%148,112
Nov 25, 202513.7913.7913.3513.6913.69-0.87%135,367
Nov 24, 202513.6514.0513.6413.8113.811.47%161,769
Nov 21, 202513.2513.6113.2413.6113.611.95%123,905
Nov 20, 202513.3613.5113.0913.3513.350.45%154,760
Nov 19, 202513.1813.5213.1813.2913.290.61%204,716
Nov 18, 202512.8013.5112.5013.2113.21-2.15%236,989
Nov 17, 202513.9814.4313.4413.5013.50-2.60%239,235
Nov 14, 202513.7814.0913.6613.8613.86-2.81%291,535
Nov 13, 202514.5615.0514.1514.2614.26-2.06%318,305
Nov 12, 202514.8615.4313.4614.5614.56-6.67%923,055
Nov 11, 202515.5815.7515.5115.6015.600.45%113,057
Nov 10, 202515.7416.1015.5015.5315.530.13%124,189
Nov 7, 202515.6615.7714.9015.5115.51-0.96%176,058
Nov 6, 202516.5716.6615.6615.6615.66-5.26%159,501
Nov 5, 202516.2816.7016.1916.5316.531.16%118,175
Nov 4, 202517.0217.0716.1916.3416.34-5.28%152,623
Nov 3, 202516.8017.3916.8017.2517.252.99%154,922
Oct 31, 202517.1817.9316.7116.7516.75-1.24%247,563
Oct 30, 202516.9817.4716.6216.9616.96-1.11%249,392
Oct 29, 202516.9317.2216.8017.1517.150.70%165,779
Oct 28, 202516.5517.5516.5517.0317.032.96%199,374
Oct 27, 202516.7316.7416.4016.5416.54-1.14%98,057
Oct 24, 202516.4516.8716.3316.7316.731.52%81,285
Oct 23, 202516.7716.7716.4116.4816.48-1.96%90,570
Oct 22, 202516.4816.8416.4316.8116.812.19%230,964
Oct 21, 202516.3016.6716.0516.4516.456.89%219,815
Oct 20, 202515.1715.4114.9015.3915.392.19%73,982
Oct 17, 202514.8115.0814.6915.0615.060.74%116,347
Oct 16, 202514.9315.0214.8014.9514.950.88%85,975
Oct 15, 202515.0315.2214.3714.8214.82-0.40%225,902
Oct 14, 202514.9014.9914.6114.8814.88-0.27%160,595
Oct 13, 202515.2315.4214.9114.9214.92-1.84%59,473
Oct 10, 202515.3815.6215.2015.2015.20-0.72%98,903
Oct 9, 202515.5515.7015.2115.3115.31-1.29%128,314
Oct 8, 202515.3315.6015.2115.5115.511.70%129,575
Oct 7, 202515.0115.2514.8815.2515.251.53%105,063
Oct 6, 202515.3515.4014.9215.0215.02-2.66%118,662
Oct 3, 202515.4715.7715.2715.4315.43-180,287
Oct 2, 202515.4015.5815.2715.4315.430.98%108,683
Oct 1, 202515.0815.3915.0815.2815.281.13%108,396
Sep 30, 202515.1815.1814.9415.1115.11-0.46%114,377
Sep 29, 202514.8915.1814.7715.1815.182.22%117,666
Sep 26, 202514.5014.8514.4914.8514.852.70%118,686
Sep 25, 202514.7714.8214.4614.4614.46-1.63%142,477
Sep 24, 202515.0715.1414.6014.7014.70-0.88%137,424
Sep 23, 202514.4214.9814.4214.8314.832.77%139,876
Sep 22, 202514.7915.0414.3914.4314.43-2.83%128,198
Sep 19, 202514.9214.9414.7614.8514.85-0.20%323,484
Sep 18, 202515.2415.2814.8814.8814.88-2.17%316,309
Sep 17, 202514.5815.2114.5815.2115.214.25%197,546
Sep 16, 202514.6114.7314.4014.5914.590.34%124,518
Sep 15, 202514.7215.0014.4814.5414.54-3.00%244,451
Sep 12, 202515.9916.3014.5814.9914.99-6.25%253,326
Sep 11, 202515.6215.9915.5515.9915.992.17%65,210
Sep 10, 202515.5415.7115.3815.6515.650.64%94,394
Sep 9, 202515.5215.6815.3315.5515.550.32%77,160
Sep 8, 202516.6416.7215.2115.5015.50-6.91%365,912
Sep 5, 202516.6916.8416.5716.6516.650.18%72,651
Sep 4, 202516.6116.9216.6016.6216.62-43,637
Sep 3, 202517.0817.1116.6216.6216.62-2.58%68,489
Sep 2, 202517.2817.3117.0117.0617.06-1.39%120,653
Sep 1, 202517.4017.5117.2417.3017.30-0.57%69,504
Aug 29, 202517.5017.5517.2917.4017.40-0.80%82,161
Aug 28, 202517.5217.8917.5017.5417.54-0.34%126,080
Aug 27, 202518.1118.1117.6017.6017.60-2.71%61,941
Aug 26, 202518.8618.8717.8118.0918.09-4.79%126,070
Aug 25, 202519.0119.3318.9519.0019.00-0.16%78,338
Aug 22, 202518.4219.1018.4219.0319.032.86%75,412
Aug 21, 202518.6318.6318.2518.5018.50-0.43%49,766
Aug 20, 202518.3918.6018.2918.5818.581.03%47,664
Aug 19, 202518.3718.5218.2518.3918.390.55%55,385
Aug 18, 202518.1618.3418.1018.2918.290.49%44,656
Aug 15, 202518.0818.4618.0318.2018.201.45%92,591
Aug 14, 202517.8218.2017.8217.9417.940.56%63,940
Aug 13, 202517.4318.0517.4317.8417.841.94%97,865
Aug 12, 202517.4617.6117.3517.5017.500.69%46,089
Aug 11, 202517.8717.9617.3817.3817.38-2.30%62,026
Aug 8, 202517.7817.8517.7117.7917.79-0.34%44,775
Aug 7, 202517.4917.8717.4617.8517.851.77%83,652
Aug 6, 202517.3417.7217.3417.5417.540.92%64,095
Aug 5, 202517.3017.4517.2517.3817.380.29%70,161
Aug 4, 202517.2617.3317.1317.3317.330.23%65,007
Aug 1, 202517.7117.7117.2317.2917.29-3.03%135,247
Jul 31, 202517.9018.1517.7917.8317.83-0.45%122,056
Jul 30, 202518.0918.1317.8117.9117.91-1.32%84,483
Jul 29, 202518.3418.4718.0218.1518.15-1.36%100,180
Jul 28, 202518.9018.9718.3618.4018.40-1.55%56,916
Jul 25, 202518.2518.7018.0718.6918.692.13%59,559
Jul 24, 202518.4918.5418.0818.3018.30-152,451
Jul 23, 202518.5218.6518.2618.3018.300.44%171,906
Jul 22, 202518.1018.3318.0318.2218.220.77%55,565
Jul 21, 202518.0918.2717.8718.0818.080.06%52,856