Pluxee N.V. (EPA:PLX)
France
· Delayed Price · Currency is EUR 12.08
-0.03 (-0.25%)
Apr 28, 2026, 5:35 PM CET
Pluxee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.10 | 12.17 | 11.93 | 12.08 | 12.08 | -0.25% | 124,428 |
| Apr 27, 2026 | 12.30 | 12.36 | 12.11 | 12.11 | 12.11 | -0.98% | 120,167 |
| Apr 24, 2026 | 12.10 | 12.33 | 12.08 | 12.23 | 12.23 | 0.33% | 113,230 |
| Apr 23, 2026 | 11.99 | 12.44 | 11.56 | 12.19 | 12.19 | 0.58% | 171,306 |
| Apr 22, 2026 | 12.15 | 12.33 | 12.05 | 12.12 | 12.12 | -0.57% | 136,764 |
| Apr 21, 2026 | 12.10 | 12.33 | 12.00 | 12.19 | 12.19 | 1.16% | 118,361 |
| Apr 20, 2026 | 11.93 | 12.29 | 11.93 | 12.05 | 12.05 | -0.50% | 160,921 |
| Apr 17, 2026 | 12.03 | 12.26 | 11.93 | 12.11 | 12.11 | 0.75% | 166,784 |
| Apr 16, 2026 | 11.46 | 12.26 | 11.40 | 12.02 | 12.02 | 2.56% | 276,577 |
| Apr 15, 2026 | 11.34 | 11.74 | 11.31 | 11.72 | 11.72 | 3.72% | 237,894 |
| Apr 14, 2026 | 11.11 | 11.43 | 11.05 | 11.30 | 11.30 | 3.10% | 119,572 |
| Apr 13, 2026 | 11.00 | 11.00 | 10.81 | 10.96 | 10.96 | -0.99% | 248,349 |
| Apr 10, 2026 | 10.97 | 11.30 | 10.97 | 11.07 | 11.07 | 1.56% | 146,913 |
| Apr 9, 2026 | 11.06 | 11.25 | 10.89 | 10.90 | 10.90 | -1.89% | 124,923 |
| Apr 8, 2026 | 11.11 | 11.32 | 11.05 | 11.11 | 11.11 | 3.54% | 150,093 |
| Apr 7, 2026 | 10.73 | 11.05 | 10.65 | 10.73 | 10.73 | 1.71% | 210,021 |
| Apr 2, 2026 | 10.54 | 10.80 | 10.49 | 10.55 | 10.55 | -0.38% | 137,711 |
| Apr 1, 2026 | 10.71 | 10.79 | 10.50 | 10.59 | 10.59 | 0.76% | 140,279 |
| Mar 31, 2026 | 10.32 | 10.61 | 10.31 | 10.51 | 10.51 | 2.34% | 192,762 |
| Mar 30, 2026 | 9.98 | 10.32 | 9.93 | 10.27 | 10.27 | 3.01% | 186,639 |
| Mar 27, 2026 | 9.96 | 10.08 | 9.91 | 9.97 | 9.97 | 0.05% | 216,777 |
| Mar 26, 2026 | 10.39 | 10.45 | 9.97 | 9.97 | 9.97 | -6.17% | 262,918 |
| Mar 25, 2026 | 10.53 | 10.83 | 10.53 | 10.62 | 10.62 | 1.72% | 120,775 |
| Mar 24, 2026 | 10.54 | 10.70 | 10.41 | 10.44 | 10.44 | -0.67% | 163,285 |
| Mar 23, 2026 | 10.10 | 10.68 | 10.08 | 10.51 | 10.51 | 2.94% | 194,887 |
| Mar 20, 2026 | 10.40 | 10.52 | 10.21 | 10.21 | 10.21 | 0.29% | 237,477 |
| Mar 19, 2026 | 10.18 | 10.35 | 10.12 | 10.18 | 10.18 | -1.36% | 203,313 |
| Mar 18, 2026 | 10.72 | 10.81 | 10.22 | 10.32 | 10.32 | -4.36% | 270,668 |
| Mar 17, 2026 | 10.43 | 10.87 | 10.43 | 10.79 | 10.79 | 3.65% | 117,159 |
| Mar 16, 2026 | 10.54 | 10.64 | 10.41 | 10.41 | 10.41 | -1.42% | 157,686 |
| Mar 13, 2026 | 10.35 | 10.56 | 10.29 | 10.56 | 10.56 | 0.19% | 216,232 |
| Mar 12, 2026 | 10.56 | 10.74 | 10.48 | 10.54 | 10.54 | -0.38% | 147,804 |
| Mar 11, 2026 | 10.71 | 10.92 | 10.58 | 10.58 | 10.58 | -0.84% | 148,103 |
| Mar 10, 2026 | 11.00 | 11.00 | 10.62 | 10.67 | 10.67 | -1.48% | 186,717 |
| Mar 9, 2026 | 10.64 | 10.95 | 10.57 | 10.83 | 10.83 | -0.18% | 179,126 |
| Mar 6, 2026 | 10.84 | 10.98 | 10.71 | 10.85 | 10.85 | 1.88% | 213,446 |
| Mar 5, 2026 | 10.85 | 10.99 | 10.62 | 10.65 | 10.65 | -1.66% | 224,992 |
| 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 |