Pluxee N.V. (VIE:PLUX)
Austria
· Delayed Price · Currency is EUR 10.87
+0.09 (0.83%)
At close: Mar 6, 2026
Pluxee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.80 | 10.88 | 10.79 | 10.87 | 10.87 | 0.83% | - |
| Mar 5, 2026 | 10.89 | 10.97 | 10.78 | 10.78 | 10.78 | -0.92% | - |
| Mar 4, 2026 | 11.03 | 11.03 | 10.74 | 10.88 | 10.88 | -1.81% | 4,737 |
| Mar 3, 2026 | 10.98 | 11.09 | 10.98 | 11.08 | 11.08 | -0.36% | - |
| Mar 2, 2026 | 11.06 | 11.25 | 11.05 | 11.12 | 11.12 | -1.07% | 2,471 |
| Feb 27, 2026 | 11.26 | 11.27 | 11.24 | 11.24 | 11.24 | 1.08% | - |
| Feb 26, 2026 | 10.96 | 11.12 | 10.96 | 11.12 | 11.12 | 2.96% | - |
| Feb 25, 2026 | 11.17 | 11.17 | 10.80 | 10.80 | 10.80 | -5.92% | - |
| Feb 24, 2026 | 11.71 | 11.71 | 11.47 | 11.48 | 11.48 | -0.86% | - |
| Feb 23, 2026 | 11.62 | 11.70 | 11.58 | 11.58 | 11.58 | 0.09% | - |
| Feb 20, 2026 | 11.38 | 11.58 | 11.38 | 11.57 | 11.57 | 1.76% | - |
| Feb 19, 2026 | 11.38 | 11.38 | 11.30 | 11.37 | 11.37 | 2.62% | - |
| Feb 18, 2026 | 11.27 | 11.27 | 11.08 | 11.08 | 11.08 | -1.95% | - |
| Feb 17, 2026 | 11.13 | 11.30 | 11.13 | 11.30 | 11.30 | 2.26% | - |
| Feb 16, 2026 | 11.30 | 11.30 | 11.05 | 11.05 | 11.05 | -1.52% | - |
| Feb 13, 2026 | 11.14 | 11.22 | 11.07 | 11.22 | 11.22 | 0.72% | - |
| Feb 12, 2026 | 11.02 | 11.24 | 11.02 | 11.14 | 11.14 | -1.76% | - |
| Feb 11, 2026 | 11.85 | 11.85 | 11.34 | 11.34 | 11.34 | -5.50% | - |
| Feb 10, 2026 | 11.69 | 12.09 | 11.69 | 12.00 | 12.00 | 3.72% | 750 |
| Feb 9, 2026 | 11.41 | 11.57 | 11.41 | 11.57 | 11.57 | 1.58% | - |
| Feb 6, 2026 | 11.12 | 11.39 | 11.12 | 11.39 | 11.39 | -0.18% | - |
| Feb 5, 2026 | 11.51 | 11.51 | 11.40 | 11.41 | 11.41 | -0.61% | 1,500 |
| Feb 4, 2026 | 11.13 | 11.57 | 11.13 | 11.48 | 11.48 | 4.65% | - |
| Feb 3, 2026 | 11.29 | 11.29 | 10.97 | 10.97 | 10.97 | -2.23% | - |
| Feb 2, 2026 | 11.27 | 11.27 | 11.14 | 11.22 | 11.22 | 0.72% | - |
| Jan 30, 2026 | 10.99 | 11.14 | 10.99 | 11.14 | 11.14 | 0.81% | - |
| Jan 29, 2026 | 11.59 | 11.59 | 11.05 | 11.05 | 11.05 | -4.49% | - |
| Jan 28, 2026 | 10.97 | 11.57 | 10.97 | 11.57 | 11.57 | 3.49% | - |
| Jan 27, 2026 | 11.19 | 11.19 | 11.13 | 11.18 | 11.18 | 0.72% | - |
| Jan 26, 2026 | 11.12 | 11.17 | 11.09 | 11.10 | 11.10 | 1.46% | - |
| Jan 23, 2026 | 11.19 | 11.19 | 10.94 | 10.94 | 10.94 | -7.13% | - |
| Jan 22, 2026 | 12.16 | 12.16 | 11.78 | 11.78 | 11.78 | -2.81% | - |
| Jan 21, 2026 | 11.50 | 12.12 | 11.50 | 12.12 | 12.12 | 8.89% | - |
| Jan 20, 2026 | 11.38 | 11.38 | 11.13 | 11.13 | 11.13 | -1.59% | - |
| Jan 19, 2026 | 11.20 | 11.46 | 11.20 | 11.31 | 11.31 | -0.96% | - |
| Jan 16, 2026 | 11.32 | 11.54 | 11.32 | 11.42 | 11.42 | 0.26% | - |
| Jan 15, 2026 | 11.87 | 11.87 | 11.39 | 11.39 | 11.39 | -4.12% | - |
| Jan 14, 2026 | 11.67 | 11.88 | 11.67 | 11.88 | 11.88 | -2.22% | - |
| Jan 13, 2026 | 12.35 | 12.35 | 12.15 | 12.15 | 12.15 | -1.78% | - |
| Jan 12, 2026 | 12.62 | 12.62 | 12.35 | 12.37 | 12.37 | -3.06% | - |
| Jan 9, 2026 | 12.93 | 12.93 | 12.72 | 12.76 | 12.76 | 0.87% | - |
| Jan 8, 2026 | 12.74 | 12.74 | 12.65 | 12.65 | 12.65 | -2.84% | 700 |
| Jan 7, 2026 | 13.56 | 13.73 | 12.98 | 13.02 | 13.02 | 0.70% | 1,920 |
| Jan 6, 2026 | 12.96 | 12.96 | 12.85 | 12.93 | 12.93 | 1.09% | - |
| Jan 5, 2026 | 13.15 | 13.15 | 12.79 | 12.79 | 12.79 | -1.54% | - |
| Jan 2, 2026 | 13.16 | 13.16 | 12.96 | 12.99 | 12.99 | -2.11% | - |
| Dec 30, 2025 | 13.15 | 13.27 | 13.15 | 13.27 | 13.27 | -0.52% | - |
| Dec 29, 2025 | 13.21 | 13.34 | 13.21 | 13.34 | 13.34 | 2.54% | - |
| Dec 23, 2025 | 13.16 | 13.16 | 13.00 | 13.01 | 13.01 | 0.08% | - |
| Dec 22, 2025 | 12.93 | 13.00 | 12.93 | 13.00 | 13.00 | - | - |
| Dec 19, 2025 | 12.99 | 13.03 | 12.99 | 13.00 | 13.00 | -1.66% | - |
| Dec 18, 2025 | 13.26 | 13.26 | 13.15 | 13.22 | 12.84 | 1.07% | - |
| Dec 17, 2025 | 13.06 | 13.08 | 13.05 | 13.08 | 12.70 | -1.65% | - |
| Dec 16, 2025 | 13.27 | 13.37 | 13.27 | 13.30 | 12.92 | -0.60% | - |
| Dec 15, 2025 | 13.44 | 13.52 | 13.38 | 13.38 | 13.00 | -0.59% | - |
| Dec 12, 2025 | 13.41 | 13.49 | 13.38 | 13.46 | 13.07 | 1.74% | - |
| Dec 11, 2025 | 13.07 | 13.23 | 13.07 | 13.23 | 12.85 | 2.80% | - |
| Dec 10, 2025 | 13.03 | 13.08 | 12.87 | 12.87 | 12.50 | -1.15% | - |
| Dec 9, 2025 | 13.07 | 13.12 | 12.98 | 13.02 | 12.65 | -0.08% | 621 |
| Dec 8, 2025 | 13.25 | 13.25 | 13.03 | 13.03 | 12.66 | -2.62% | - |
| Dec 5, 2025 | 13.47 | 13.52 | 13.38 | 13.38 | 13.00 | -1.69% | - |
| Dec 4, 2025 | 13.23 | 13.61 | 13.23 | 13.61 | 13.22 | 3.81% | - |
| Dec 3, 2025 | 13.27 | 13.27 | 13.11 | 13.11 | 12.73 | -0.98% | - |
| Dec 2, 2025 | 13.54 | 13.54 | 13.24 | 13.24 | 12.86 | -2.58% | - |
| Dec 1, 2025 | 13.64 | 13.73 | 13.59 | 13.59 | 13.20 | -1.02% | - |
| Nov 28, 2025 | 13.75 | 13.75 | 13.60 | 13.73 | 13.34 | 0.37% | - |
| Nov 27, 2025 | 13.54 | 13.68 | 13.54 | 13.68 | 13.29 | 0.81% | - |
| Nov 26, 2025 | 13.75 | 13.75 | 13.57 | 13.57 | 13.18 | 0.89% | - |
| Nov 25, 2025 | 13.78 | 13.78 | 13.45 | 13.45 | 13.06 | -2.96% | - |
| Nov 24, 2025 | 13.74 | 13.98 | 13.74 | 13.86 | 13.46 | 2.44% | 662 |
| Nov 21, 2025 | 13.31 | 13.53 | 13.31 | 13.53 | 13.14 | 1.12% | - |
| Nov 20, 2025 | 13.25 | 13.44 | 13.25 | 13.38 | 13.00 | -0.96% | - |
| Nov 19, 2025 | 13.35 | 13.51 | 13.35 | 13.51 | 13.12 | 2.27% | - |
| Nov 18, 2025 | 13.27 | 13.30 | 13.21 | 13.21 | 12.83 | -2.51% | 1,924 |
| Nov 17, 2025 | 14.10 | 14.10 | 13.55 | 13.55 | 13.16 | -2.38% | - |
| Nov 14, 2025 | 13.75 | 13.98 | 13.75 | 13.88 | 13.48 | -2.18% | - |
| Nov 13, 2025 | 14.85 | 14.85 | 14.19 | 14.19 | 13.78 | -2.41% | 2,586 |
| Nov 12, 2025 | 13.92 | 14.55 | 13.92 | 14.54 | 14.12 | -6.56% | 1,324 |
| Nov 11, 2025 | 15.63 | 15.66 | 15.56 | 15.56 | 15.11 | -1.08% | - |
| Nov 10, 2025 | 15.77 | 15.94 | 15.73 | 15.73 | 15.28 | 3.69% | - |
| Nov 7, 2025 | 15.40 | 15.40 | 15.17 | 15.17 | 14.73 | -5.83% | - |
| Nov 6, 2025 | 16.65 | 16.65 | 16.11 | 16.11 | 15.65 | -3.13% | - |
| Nov 5, 2025 | 16.26 | 16.63 | 16.26 | 16.63 | 16.15 | -1.01% | - |
| Nov 4, 2025 | 16.99 | 16.99 | 16.73 | 16.80 | 16.32 | -2.89% | - |
| Nov 3, 2025 | 17.15 | 17.30 | 17.15 | 17.30 | 16.80 | 1.35% | - |
| Oct 31, 2025 | 17.07 | 17.23 | 17.07 | 17.07 | 16.58 | 0.29% | - |
| Oct 30, 2025 | 17.15 | 17.15 | 16.88 | 17.02 | 16.53 | -0.35% | - |
| Oct 29, 2025 | 16.90 | 17.08 | 16.90 | 17.08 | 16.59 | 0.83% | - |
| Oct 28, 2025 | 17.03 | 17.40 | 16.94 | 16.94 | 16.45 | 2.67% | - |
| Oct 27, 2025 | 16.78 | 16.78 | 16.50 | 16.50 | 16.03 | -2.02% | - |
| Oct 24, 2025 | 16.55 | 16.84 | 16.55 | 16.84 | 16.36 | 2.25% | - |
| Oct 23, 2025 | 16.79 | 16.79 | 16.47 | 16.47 | 16.00 | -1.50% | - |
| Oct 22, 2025 | 16.56 | 16.72 | 16.47 | 16.72 | 16.24 | 2.70% | - |
| Oct 21, 2025 | 16.28 | 16.28 | 16.13 | 16.28 | 15.81 | 5.85% | - |
| Oct 20, 2025 | 15.11 | 15.38 | 14.97 | 15.38 | 14.94 | 2.19% | - |
| Oct 17, 2025 | 14.87 | 15.05 | 14.75 | 15.05 | 14.62 | 1.21% | - |
| Oct 16, 2025 | 14.99 | 14.99 | 14.83 | 14.87 | 14.44 | 0.61% | - |
| Oct 15, 2025 | 15.07 | 15.16 | 14.78 | 14.78 | 14.36 | 0.27% | 1,324 |
| Oct 14, 2025 | 14.92 | 14.92 | 14.74 | 14.74 | 14.32 | -2.25% | - |
| Oct 13, 2025 | 15.27 | 15.27 | 15.08 | 15.08 | 14.65 | -1.76% | - |