Pluxee N.V. (EPA:PLX)
France
· Delayed Price · Currency is EUR 10.83
-0.05 (-0.46%)
Mar 4, 2026, 5:35 PM CET
Pluxee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 10.96 | 11.07 | 10.70 | 10.83 | 10.83 | -0.46% | 303,540 |
| Mar 3, 2026 | 10.95 | 11.13 | 10.88 | 10.88 | 10.88 | -1.36% | 174,839 |
| Mar 2, 2026 | 10.95 | 11.30 | 10.83 | 11.03 | 11.03 | -2.56% | 191,260 |
| Feb 27, 2026 | 11.17 | 11.38 | 11.13 | 11.32 | 11.32 | 0.80% | 192,648 |
| Feb 26, 2026 | 10.98 | 11.36 | 10.78 | 11.23 | 11.23 | 3.03% | 264,903 |
| Feb 25, 2026 | 11.50 | 11.56 | 10.73 | 10.90 | 10.90 | -5.30% | 401,058 |
| Feb 24, 2026 | 11.37 | 11.88 | 11.37 | 11.51 | 11.51 | 1.23% | 175,082 |
| Feb 23, 2026 | 11.72 | 11.76 | 11.35 | 11.37 | 11.37 | -2.15% | 135,023 |
| Feb 20, 2026 | 11.39 | 11.82 | 11.37 | 11.62 | 11.62 | 3.38% | 161,794 |
| Feb 19, 2026 | 11.10 | 11.44 | 11.02 | 11.24 | 11.24 | 0.99% | 127,631 |
| Feb 18, 2026 | 11.31 | 11.31 | 11.02 | 11.13 | 11.13 | -1.77% | 174,702 |
| Feb 17, 2026 | 10.92 | 11.40 | 10.92 | 11.33 | 11.33 | 3.19% | 190,436 |
| Feb 16, 2026 | 11.21 | 11.42 | 10.93 | 10.98 | 10.98 | -0.99% | 189,139 |
| Feb 13, 2026 | 11.08 | 11.29 | 10.95 | 11.09 | 11.09 | -0.09% | 235,276 |
| Feb 12, 2026 | 11.17 | 11.31 | 10.98 | 11.10 | 11.10 | -0.27% | 220,425 |
| Feb 11, 2026 | 11.90 | 11.90 | 11.11 | 11.13 | 11.13 | -6.63% | 260,849 |
| Feb 10, 2026 | 11.64 | 12.18 | 11.64 | 11.92 | 11.92 | 2.67% | 214,634 |
| Feb 9, 2026 | 11.34 | 11.71 | 11.34 | 11.61 | 11.61 | 3.20% | 191,435 |
| Feb 6, 2026 | 11.21 | 11.42 | 11.02 | 11.25 | 11.25 | 0.36% | 163,433 |
| Feb 5, 2026 | 11.61 | 11.61 | 11.17 | 11.21 | 11.21 | -2.27% | 193,102 |
| Feb 4, 2026 | 11.05 | 11.64 | 11.05 | 11.47 | 11.47 | 4.18% | 251,206 |
| Feb 3, 2026 | 11.31 | 11.33 | 10.93 | 11.01 | 11.01 | -2.65% | 179,220 |
| Feb 2, 2026 | 11.21 | 11.38 | 11.09 | 11.31 | 11.31 | 1.25% | 135,417 |
| Jan 30, 2026 | 10.95 | 11.24 | 10.91 | 11.17 | 11.17 | 2.48% | 193,860 |
| Jan 29, 2026 | 11.55 | 11.65 | 10.90 | 10.90 | 10.90 | -5.13% | 309,621 |
| Jan 28, 2026 | 11.10 | 11.64 | 10.95 | 11.49 | 11.49 | 4.26% | 240,943 |
| Jan 27, 2026 | 11.15 | 11.29 | 11.01 | 11.02 | 11.02 | -1.96% | 290,852 |
| Jan 26, 2026 | 10.96 | 11.26 | 10.96 | 11.24 | 11.24 | 3.12% | 244,817 |
| Jan 23, 2026 | 11.13 | 11.40 | 10.90 | 10.90 | 10.90 | -6.68% | 456,977 |
| Jan 22, 2026 | 12.27 | 12.27 | 11.68 | 11.68 | 11.68 | -2.67% | 190,457 |
| Jan 21, 2026 | 11.16 | 12.22 | 11.16 | 12.00 | 12.00 | 7.05% | 518,629 |
| Jan 20, 2026 | 11.35 | 11.40 | 11.06 | 11.21 | 11.21 | -1.41% | 210,174 |
| Jan 19, 2026 | 11.02 | 11.56 | 11.00 | 11.37 | 11.37 | 0.80% | 221,294 |
| Jan 16, 2026 | 11.36 | 11.57 | 11.26 | 11.28 | 11.28 | -0.79% | 193,904 |
| Jan 15, 2026 | 11.87 | 11.89 | 11.30 | 11.37 | 11.37 | -3.73% | 299,884 |
| Jan 14, 2026 | 11.69 | 12.10 | 11.57 | 11.81 | 11.81 | 1.37% | 193,712 |
| Jan 13, 2026 | 12.26 | 12.35 | 11.65 | 11.65 | 11.65 | -4.66% | 336,123 |
| Jan 12, 2026 | 12.58 | 12.69 | 12.21 | 12.22 | 12.22 | -2.55% | 217,003 |
| Jan 9, 2026 | 12.91 | 12.95 | 12.54 | 12.54 | 12.54 | -1.95% | 170,440 |
| Jan 8, 2026 | 12.91 | 13.13 | 12.55 | 12.79 | 12.79 | -1.99% | 288,824 |
| Jan 7, 2026 | 13.84 | 13.90 | 12.90 | 13.05 | 13.05 | -0.53% | 233,641 |
| Jan 6, 2026 | 12.96 | 13.14 | 12.80 | 13.12 | 13.12 | 1.86% | 152,380 |
| Jan 5, 2026 | 13.18 | 13.24 | 12.68 | 12.88 | 12.88 | -1.30% | 238,460 |
| Jan 2, 2026 | 13.41 | 13.45 | 12.82 | 13.05 | 13.05 | -2.68% | 216,958 |
| Dec 31, 2025 | 13.30 | 13.48 | 13.30 | 13.41 | 13.41 | 0.90% | 56,949 |
| Dec 30, 2025 | 13.15 | 13.35 | 13.14 | 13.29 | 13.29 | 0.91% | 112,076 |
| Dec 29, 2025 | 13.11 | 13.35 | 13.11 | 13.17 | 13.17 | -0.30% | 102,819 |
| Dec 24, 2025 | 13.08 | 13.25 | 13.08 | 13.21 | 13.21 | 1.15% | 63,548 |
| Dec 23, 2025 | 12.98 | 13.17 | 12.96 | 13.06 | 13.06 | 0.62% | 179,463 |
| Dec 22, 2025 | 13.00 | 13.02 | 12.93 | 12.98 | 12.98 | -0.54% | 101,066 |
| Dec 19, 2025 | 13.05 | 13.15 | 12.96 | 13.05 | 13.05 | -2.32% | 407,863 |
| Dec 18, 2025 | 13.16 | 13.39 | 13.12 | 13.36 | 12.98 | 0.23% | 121,096 |
| Dec 17, 2025 | 13.20 | 13.35 | 13.03 | 13.33 | 12.95 | 0.68% | 323,538 |
| Dec 16, 2025 | 13.32 | 13.45 | 13.12 | 13.24 | 12.86 | -0.68% | 188,622 |
| Dec 15, 2025 | 13.41 | 13.64 | 13.33 | 13.33 | 12.95 | -0.22% | 166,552 |
| Dec 12, 2025 | 13.40 | 13.53 | 13.30 | 13.36 | 12.98 | 0.38% | 115,729 |
| Dec 11, 2025 | 13.04 | 13.39 | 13.03 | 13.31 | 12.93 | 2.07% | 214,493 |
| Dec 10, 2025 | 13.02 | 13.15 | 12.85 | 13.04 | 12.67 | 0.31% | 129,284 |
| Dec 9, 2025 | 13.00 | 13.14 | 12.85 | 13.00 | 12.63 | 0.93% | 134,887 |
| Dec 8, 2025 | 13.35 | 13.41 | 12.88 | 12.88 | 12.51 | -4.52% | 213,099 |
| Dec 5, 2025 | 13.50 | 13.58 | 13.34 | 13.49 | 13.11 | 0.52% | 121,432 |
| Dec 4, 2025 | 13.20 | 13.63 | 13.16 | 13.42 | 13.04 | 2.44% | 124,224 |
| Dec 3, 2025 | 13.23 | 13.28 | 13.02 | 13.10 | 12.73 | -0.98% | 134,896 |
| Dec 2, 2025 | 13.55 | 13.58 | 13.16 | 13.23 | 12.85 | -2.86% | 196,080 |
| Dec 1, 2025 | 13.70 | 13.84 | 13.52 | 13.62 | 13.23 | -1.59% | 152,388 |
| Nov 28, 2025 | 13.76 | 13.94 | 13.55 | 13.84 | 13.45 | 0.65% | 104,166 |
| Nov 27, 2025 | 13.41 | 13.79 | 13.41 | 13.75 | 13.36 | 2.08% | 92,688 |
| Nov 26, 2025 | 13.71 | 13.72 | 13.43 | 13.47 | 13.09 | -1.61% | 148,112 |
| Nov 25, 2025 | 13.79 | 13.79 | 13.35 | 13.69 | 13.30 | -0.87% | 135,367 |
| Nov 24, 2025 | 13.65 | 14.05 | 13.64 | 13.81 | 13.42 | 1.47% | 161,769 |
| Nov 21, 2025 | 13.25 | 13.61 | 13.24 | 13.61 | 13.22 | 1.95% | 123,905 |
| Nov 20, 2025 | 13.36 | 13.51 | 13.09 | 13.35 | 12.97 | 0.45% | 154,760 |
| Nov 19, 2025 | 13.18 | 13.52 | 13.18 | 13.29 | 12.91 | 0.61% | 204,716 |
| Nov 18, 2025 | 12.80 | 13.51 | 12.50 | 13.21 | 12.83 | -2.15% | 236,989 |
| Nov 17, 2025 | 13.98 | 14.43 | 13.44 | 13.50 | 13.12 | -2.60% | 239,235 |
| Nov 14, 2025 | 13.78 | 14.09 | 13.66 | 13.86 | 13.47 | -2.81% | 291,535 |
| Nov 13, 2025 | 14.56 | 15.05 | 14.15 | 14.26 | 13.85 | -2.06% | 318,305 |
| Nov 12, 2025 | 14.86 | 15.43 | 13.46 | 14.56 | 14.15 | -6.67% | 923,055 |
| Nov 11, 2025 | 15.58 | 15.75 | 15.51 | 15.60 | 15.16 | 0.45% | 113,057 |
| Nov 10, 2025 | 15.74 | 16.10 | 15.50 | 15.53 | 15.09 | 0.13% | 124,189 |
| Nov 7, 2025 | 15.66 | 15.77 | 14.90 | 15.51 | 15.07 | -0.96% | 176,058 |
| Nov 6, 2025 | 16.57 | 16.66 | 15.66 | 15.66 | 15.21 | -5.26% | 159,501 |
| Nov 5, 2025 | 16.28 | 16.70 | 16.19 | 16.53 | 16.06 | 1.16% | 118,175 |
| Nov 4, 2025 | 17.02 | 17.07 | 16.19 | 16.34 | 15.88 | -5.28% | 152,623 |
| Nov 3, 2025 | 16.80 | 17.39 | 16.80 | 17.25 | 16.76 | 2.99% | 154,922 |
| Oct 31, 2025 | 17.18 | 17.93 | 16.71 | 16.75 | 16.27 | -1.24% | 247,563 |
| Oct 30, 2025 | 16.98 | 17.47 | 16.62 | 16.96 | 16.48 | -1.11% | 249,392 |
| Oct 29, 2025 | 16.93 | 17.22 | 16.80 | 17.15 | 16.66 | 0.70% | 165,779 |
| Oct 28, 2025 | 16.55 | 17.55 | 16.55 | 17.03 | 16.55 | 2.96% | 199,374 |
| Oct 27, 2025 | 16.73 | 16.74 | 16.40 | 16.54 | 16.07 | -1.14% | 98,057 |
| Oct 24, 2025 | 16.45 | 16.87 | 16.33 | 16.73 | 16.25 | 1.52% | 81,285 |
| Oct 23, 2025 | 16.77 | 16.77 | 16.41 | 16.48 | 16.01 | -1.96% | 90,570 |
| Oct 22, 2025 | 16.48 | 16.84 | 16.43 | 16.81 | 16.33 | 2.19% | 230,964 |
| Oct 21, 2025 | 16.30 | 16.67 | 16.05 | 16.45 | 15.98 | 6.89% | 219,815 |
| Oct 20, 2025 | 15.17 | 15.41 | 14.90 | 15.39 | 14.95 | 2.19% | 73,982 |
| Oct 17, 2025 | 14.81 | 15.08 | 14.69 | 15.06 | 14.63 | 0.74% | 116,347 |
| Oct 16, 2025 | 14.93 | 15.02 | 14.80 | 14.95 | 14.52 | 0.88% | 85,975 |
| Oct 15, 2025 | 15.03 | 15.22 | 14.37 | 14.82 | 14.40 | -0.40% | 225,902 |
| Oct 14, 2025 | 14.90 | 14.99 | 14.61 | 14.88 | 14.46 | -0.27% | 160,595 |
| Oct 13, 2025 | 15.23 | 15.42 | 14.91 | 14.92 | 14.50 | -1.84% | 59,473 |