Pluxee N.V. (FRA:RV1)
Germany
· Delayed Price · Currency is EUR 13.43
-0.12 (-0.89%)
Last updated: Dec 5, 2025, 9:59 AM CET
Pluxee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.99 | 13.55 | 12.99 | 13.55 | 13.55 | 3.99% | - |
| Dec 3, 2025 | 13.10 | 13.19 | 13.03 | 13.03 | 13.03 | -1.21% | - |
| Dec 2, 2025 | 13.45 | 13.45 | 13.19 | 13.19 | 13.19 | -2.44% | - |
| Dec 1, 2025 | 13.60 | 13.64 | 13.52 | 13.52 | 13.52 | -0.59% | - |
| Nov 28, 2025 | 13.55 | 13.64 | 13.50 | 13.60 | 13.60 | -0.07% | - |
| Nov 27, 2025 | 13.26 | 13.61 | 13.26 | 13.61 | 13.61 | 0.52% | - |
| Nov 26, 2025 | 13.54 | 13.58 | 13.54 | 13.54 | 13.54 | 1.12% | - |
| Nov 25, 2025 | 13.58 | 13.58 | 13.39 | 13.39 | 13.39 | -3.11% | - |
| Nov 24, 2025 | 13.53 | 13.82 | 13.53 | 13.82 | 13.82 | 2.83% | - |
| Nov 21, 2025 | 13.00 | 13.45 | 13.00 | 13.44 | 13.44 | 0.98% | - |
| Nov 20, 2025 | 13.22 | 13.31 | 13.06 | 13.31 | 13.31 | -0.67% | - |
| Nov 19, 2025 | 12.99 | 13.40 | 12.99 | 13.40 | 13.40 | 1.44% | - |
| Nov 18, 2025 | 13.36 | 13.36 | 13.17 | 13.21 | 13.21 | -2.15% | - |
| Nov 17, 2025 | 13.76 | 13.96 | 13.50 | 13.50 | 13.50 | -2.03% | 200 |
| Nov 14, 2025 | 13.96 | 13.96 | 13.74 | 13.78 | 13.78 | -2.41% | - |
| Nov 13, 2025 | 14.25 | 14.83 | 14.12 | 14.12 | 14.12 | -0.21% | - |
| Nov 12, 2025 | 14.06 | 14.34 | 13.61 | 14.15 | 14.15 | -8.77% | - |
| Nov 11, 2025 | 15.37 | 15.60 | 15.37 | 15.51 | 15.51 | -1.15% | - |
| Nov 10, 2025 | 15.54 | 15.69 | 15.54 | 15.69 | 15.69 | 3.22% | - |
| Nov 7, 2025 | 15.49 | 15.64 | 15.20 | 15.20 | 15.20 | -5.00% | - |
| Nov 6, 2025 | 16.27 | 16.48 | 16.00 | 16.00 | 16.00 | -3.21% | - |
| Nov 5, 2025 | 16.02 | 16.53 | 16.02 | 16.53 | 16.53 | -0.96% | - |
| Nov 4, 2025 | 16.85 | 16.85 | 16.49 | 16.69 | 16.69 | -2.85% | - |
| Nov 3, 2025 | 16.44 | 17.18 | 16.44 | 17.18 | 17.18 | 1.36% | - |
| Oct 31, 2025 | 16.78 | 17.44 | 16.78 | 16.95 | 16.95 | 0.18% | - |
| Oct 30, 2025 | 16.60 | 16.97 | 16.60 | 16.92 | 16.92 | -0.35% | - |
| Oct 29, 2025 | 16.73 | 16.98 | 16.73 | 16.98 | 16.98 | 0.95% | - |
| Oct 28, 2025 | 16.26 | 17.40 | 16.26 | 16.82 | 16.82 | 2.50% | - |
| Oct 27, 2025 | 16.48 | 16.48 | 16.41 | 16.41 | 16.41 | -1.91% | - |
| Oct 24, 2025 | 16.25 | 16.73 | 16.25 | 16.73 | 16.73 | 2.26% | 190 |
| Oct 23, 2025 | 16.56 | 16.58 | 16.36 | 16.36 | 16.36 | -1.56% | - |
| Oct 22, 2025 | 16.19 | 16.62 | 16.19 | 16.62 | 16.62 | 2.78% | - |
| Oct 21, 2025 | 15.49 | 16.25 | 15.49 | 16.17 | 16.17 | 7.37% | - |
| Oct 20, 2025 | 14.85 | 15.06 | 14.84 | 15.06 | 15.06 | 0.74% | - |
| Oct 17, 2025 | 14.52 | 14.95 | 14.52 | 14.95 | 14.95 | 1.15% | - |
| Oct 16, 2025 | 14.77 | 14.78 | 14.73 | 14.78 | 14.78 | 0.75% | - |
| Oct 15, 2025 | 14.82 | 15.08 | 14.67 | 14.67 | 14.67 | 0.20% | - |
| Oct 14, 2025 | 14.60 | 14.88 | 14.60 | 14.64 | 14.64 | -2.33% | - |
| Oct 13, 2025 | 14.95 | 15.27 | 14.95 | 14.99 | 14.99 | -3.41% | - |
| Oct 10, 2025 | 15.11 | 15.53 | 15.11 | 15.52 | 15.52 | 2.17% | - |
| Oct 9, 2025 | 15.29 | 15.56 | 15.19 | 15.19 | 15.19 | -1.11% | - |
| Oct 8, 2025 | 15.02 | 15.36 | 15.02 | 15.36 | 15.36 | 2.95% | - |
| Oct 7, 2025 | 14.65 | 14.94 | 14.65 | 14.92 | 14.92 | -0.93% | - |
| Oct 6, 2025 | 15.25 | 15.25 | 14.85 | 15.06 | 15.06 | -0.92% | 105 |
| Oct 3, 2025 | 15.17 | 15.58 | 15.17 | 15.20 | 15.20 | -1.62% | 212 |
| Oct 2, 2025 | 15.16 | 15.45 | 15.16 | 15.45 | 15.45 | 1.58% | - |
| Oct 1, 2025 | 14.82 | 15.21 | 14.82 | 15.21 | 15.21 | 1.81% | - |
| Sep 30, 2025 | 14.89 | 14.96 | 14.89 | 14.94 | 14.94 | -0.53% | - |
| Sep 29, 2025 | 14.65 | 15.02 | 14.65 | 15.02 | 15.02 | 3.16% | - |
| Sep 26, 2025 | 14.22 | 14.56 | 14.22 | 14.56 | 14.56 | -0.34% | - |
| Sep 25, 2025 | 14.48 | 14.61 | 14.48 | 14.61 | 14.61 | -0.20% | - |
| Sep 24, 2025 | 14.67 | 14.67 | 14.56 | 14.64 | 14.64 | -1.21% | - |
| Sep 23, 2025 | 14.18 | 14.82 | 14.18 | 14.82 | 14.82 | 1.86% | - |
| Sep 22, 2025 | 14.69 | 14.81 | 14.55 | 14.55 | 14.55 | -2.48% | - |
| Sep 19, 2025 | 14.69 | 14.92 | 14.69 | 14.92 | 14.92 | -0.13% | 105 |
| Sep 18, 2025 | 15.13 | 15.13 | 14.94 | 14.94 | 14.94 | 0.27% | - |
| Sep 17, 2025 | 14.39 | 14.90 | 14.39 | 14.90 | 14.90 | 3.40% | 33 |
| Sep 16, 2025 | 14.28 | 14.48 | 14.28 | 14.41 | 14.41 | -1.57% | - |
| Sep 15, 2025 | 15.00 | 15.00 | 14.62 | 14.64 | 14.64 | -1.61% | 325 |
| Sep 12, 2025 | 15.79 | 16.17 | 14.88 | 14.88 | 14.88 | -5.94% | - |
| Sep 11, 2025 | 15.39 | 15.82 | 15.39 | 15.82 | 15.82 | 2.79% | - |
| Sep 10, 2025 | 15.41 | 15.48 | 15.39 | 15.39 | 15.39 | -0.32% | - |
| Sep 9, 2025 | 15.40 | 15.46 | 15.32 | 15.44 | 15.44 | -0.06% | - |
| Sep 8, 2025 | 16.62 | 16.62 | 15.42 | 15.45 | 15.45 | -6.87% | - |
| Sep 5, 2025 | 16.42 | 16.73 | 16.42 | 16.59 | 16.59 | 0.24% | - |
| Sep 4, 2025 | 16.46 | 16.75 | 16.46 | 16.55 | 16.55 | -1.19% | - |
| Sep 3, 2025 | 17.25 | 17.25 | 16.75 | 16.75 | 16.75 | -1.24% | - |
| Sep 2, 2025 | 17.04 | 17.15 | 16.96 | 16.96 | 16.96 | -1.51% | - |
| Sep 1, 2025 | 17.20 | 17.27 | 17.20 | 17.22 | 17.22 | -0.81% | - |
| Aug 29, 2025 | 17.25 | 17.41 | 17.25 | 17.36 | 17.36 | -1.59% | - |
| Aug 28, 2025 | 17.43 | 17.70 | 17.43 | 17.64 | 17.64 | -0.06% | - |
| Aug 27, 2025 | 17.85 | 17.91 | 17.65 | 17.65 | 17.65 | -2.70% | - |
| Aug 26, 2025 | 18.60 | 18.66 | 18.14 | 18.14 | 18.14 | -5.27% | - |
| Aug 25, 2025 | 18.69 | 19.15 | 18.69 | 19.15 | 19.15 | 2.13% | - |
| Aug 22, 2025 | 18.18 | 18.75 | 18.18 | 18.75 | 18.75 | 2.57% | - |
| Aug 21, 2025 | 18.21 | 18.46 | 18.21 | 18.28 | 18.28 | 0.22% | - |
| Aug 20, 2025 | 18.00 | 18.29 | 18.00 | 18.24 | 18.24 | -1.99% | - |
| Aug 19, 2025 | 17.98 | 18.61 | 17.98 | 18.61 | 18.61 | 2.76% | 30 |
| Aug 18, 2025 | 17.90 | 18.17 | 17.90 | 18.11 | 18.11 | 0.67% | - |
| Aug 15, 2025 | 17.72 | 18.07 | 17.72 | 17.99 | 17.99 | -0.33% | - |
| Aug 14, 2025 | 17.58 | 18.05 | 17.58 | 18.05 | 18.05 | 1.46% | - |
| Aug 13, 2025 | 17.31 | 17.79 | 17.31 | 17.79 | 17.79 | 2.36% | - |
| Aug 12, 2025 | 17.18 | 17.43 | 17.18 | 17.38 | 17.38 | -0.69% | - |
| Aug 11, 2025 | 17.60 | 17.73 | 17.50 | 17.50 | 17.50 | -1.19% | - |
| Aug 8, 2025 | 17.62 | 17.76 | 17.62 | 17.71 | 17.71 | 0.40% | - |
| Aug 7, 2025 | 17.28 | 17.64 | 17.28 | 17.64 | 17.64 | 0.68% | - |
| Aug 6, 2025 | 17.36 | 17.52 | 17.36 | 17.52 | 17.52 | 1.27% | - |
| Aug 5, 2025 | 17.17 | 17.30 | 17.17 | 17.30 | 17.30 | 0.87% | - |
| Aug 4, 2025 | 17.17 | 17.18 | 17.15 | 17.15 | 17.15 | -0.06% | - |
| Aug 1, 2025 | 17.44 | 17.50 | 17.16 | 17.16 | 17.16 | -3.70% | - |
| Jul 31, 2025 | 17.64 | 17.91 | 17.64 | 17.82 | 17.82 | -0.11% | - |
| Jul 30, 2025 | 17.87 | 18.00 | 17.84 | 17.84 | 17.84 | -1.27% | 140 |
| Jul 29, 2025 | 18.17 | 18.34 | 18.07 | 18.07 | 18.07 | -1.53% | - |
| Jul 28, 2025 | 18.75 | 18.80 | 18.35 | 18.35 | 18.35 | -0.60% | - |
| Jul 25, 2025 | 18.11 | 18.46 | 17.95 | 18.46 | 18.46 | 1.99% | - |
| Jul 24, 2025 | 18.24 | 18.24 | 18.08 | 18.10 | 18.10 | -1.74% | - |
| Jul 23, 2025 | 18.04 | 18.42 | 18.04 | 18.42 | 18.42 | 2.05% | - |
| Jul 22, 2025 | 17.74 | 18.08 | 17.74 | 18.05 | 18.05 | 0.95% | - |
| Jul 21, 2025 | 17.79 | 18.04 | 17.79 | 17.88 | 17.88 | -0.11% | - |
| Jul 18, 2025 | 17.63 | 17.90 | 17.63 | 17.90 | 17.90 | 2.40% | - |