Pluxee N.V. (VIE:PLUX)
Austria
· Delayed Price · Currency is EUR 13.47
-0.14 (-1.03%)
Last updated: Dec 5, 2025, 9:05 AM CET
Pluxee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.47 | 13.52 | 13.38 | 13.38 | 13.38 | -1.69% | - |
| Dec 4, 2025 | 13.23 | 13.61 | 13.23 | 13.61 | 13.61 | 3.81% | - |
| Dec 3, 2025 | 13.27 | 13.27 | 13.11 | 13.11 | 13.11 | -0.98% | - |
| Dec 2, 2025 | 13.54 | 13.54 | 13.24 | 13.24 | 13.24 | -2.58% | - |
| Dec 1, 2025 | 13.64 | 13.73 | 13.59 | 13.59 | 13.59 | -1.02% | - |
| Nov 28, 2025 | 13.75 | 13.75 | 13.60 | 13.73 | 13.73 | 0.37% | - |
| Nov 27, 2025 | 13.54 | 13.68 | 13.54 | 13.68 | 13.68 | 0.81% | - |
| Nov 26, 2025 | 13.75 | 13.75 | 13.57 | 13.57 | 13.57 | 0.89% | - |
| Nov 25, 2025 | 13.78 | 13.78 | 13.45 | 13.45 | 13.45 | -2.96% | - |
| Nov 24, 2025 | 13.74 | 13.98 | 13.74 | 13.86 | 13.86 | 2.44% | 662 |
| Nov 21, 2025 | 13.31 | 13.53 | 13.31 | 13.53 | 13.53 | 1.12% | - |
| Nov 20, 2025 | 13.25 | 13.44 | 13.25 | 13.38 | 13.38 | -0.96% | - |
| Nov 19, 2025 | 13.35 | 13.51 | 13.35 | 13.51 | 13.51 | 2.27% | - |
| Nov 18, 2025 | 13.27 | 13.30 | 13.21 | 13.21 | 13.21 | -2.51% | 1,924 |
| Nov 17, 2025 | 14.10 | 14.10 | 13.55 | 13.55 | 13.55 | -2.38% | - |
| Nov 14, 2025 | 13.75 | 13.98 | 13.75 | 13.88 | 13.88 | -2.18% | - |
| Nov 13, 2025 | 14.85 | 14.85 | 14.19 | 14.19 | 14.19 | -2.41% | 2,586 |
| Nov 12, 2025 | 13.92 | 14.55 | 13.92 | 14.54 | 14.54 | -6.56% | 1,324 |
| Nov 11, 2025 | 15.63 | 15.66 | 15.56 | 15.56 | 15.56 | -1.08% | - |
| Nov 10, 2025 | 15.77 | 15.94 | 15.73 | 15.73 | 15.73 | 3.69% | - |
| Nov 7, 2025 | 15.40 | 15.40 | 15.17 | 15.17 | 15.17 | -5.83% | - |
| Nov 6, 2025 | 16.65 | 16.65 | 16.11 | 16.11 | 16.11 | -3.13% | - |
| Nov 5, 2025 | 16.26 | 16.63 | 16.26 | 16.63 | 16.63 | -1.01% | - |
| Nov 4, 2025 | 16.99 | 16.99 | 16.73 | 16.80 | 16.80 | -2.89% | - |
| Nov 3, 2025 | 17.15 | 17.30 | 17.15 | 17.30 | 17.30 | 1.35% | - |
| Oct 31, 2025 | 17.07 | 17.23 | 17.07 | 17.07 | 17.07 | 0.29% | - |
| Oct 30, 2025 | 17.15 | 17.15 | 16.88 | 17.02 | 17.02 | -0.35% | - |
| Oct 29, 2025 | 16.90 | 17.08 | 16.90 | 17.08 | 17.08 | 0.83% | - |
| Oct 28, 2025 | 17.03 | 17.40 | 16.94 | 16.94 | 16.94 | 2.67% | - |
| Oct 27, 2025 | 16.78 | 16.78 | 16.50 | 16.50 | 16.50 | -2.02% | - |
| Oct 24, 2025 | 16.55 | 16.84 | 16.55 | 16.84 | 16.84 | 2.25% | - |
| Oct 23, 2025 | 16.79 | 16.79 | 16.47 | 16.47 | 16.47 | -1.50% | - |
| Oct 22, 2025 | 16.56 | 16.72 | 16.47 | 16.72 | 16.72 | 2.70% | - |
| Oct 21, 2025 | 16.28 | 16.28 | 16.13 | 16.28 | 16.28 | 5.85% | - |
| Oct 20, 2025 | 15.11 | 15.38 | 14.97 | 15.38 | 15.38 | 2.19% | - |
| Oct 17, 2025 | 14.87 | 15.05 | 14.75 | 15.05 | 15.05 | 1.21% | - |
| Oct 16, 2025 | 14.99 | 14.99 | 14.83 | 14.87 | 14.87 | 0.61% | - |
| Oct 15, 2025 | 15.07 | 15.16 | 14.78 | 14.78 | 14.78 | 0.27% | 1,324 |
| Oct 14, 2025 | 14.92 | 14.92 | 14.74 | 14.74 | 14.74 | -2.25% | - |
| Oct 13, 2025 | 15.27 | 15.27 | 15.08 | 15.08 | 15.08 | -1.76% | - |
| Oct 10, 2025 | 15.43 | 15.62 | 15.35 | 15.35 | 15.35 | 0.46% | - |
| Oct 9, 2025 | 15.60 | 15.60 | 15.28 | 15.28 | 15.28 | -1.10% | - |
| Oct 8, 2025 | 15.31 | 15.45 | 15.31 | 15.45 | 15.45 | 3.14% | - |
| Oct 7, 2025 | 15.06 | 15.16 | 14.98 | 14.98 | 14.98 | -1.12% | - |
| Oct 6, 2025 | 15.07 | 15.15 | 15.05 | 15.15 | 15.15 | -1.88% | - |
| Oct 3, 2025 | 15.75 | 15.75 | 15.29 | 15.44 | 15.44 | -0.64% | - |
| Oct 2, 2025 | 15.48 | 15.54 | 15.36 | 15.54 | 15.54 | 1.24% | - |
| Oct 1, 2025 | 15.15 | 15.35 | 15.15 | 15.35 | 15.35 | 2.20% | - |
| Sep 30, 2025 | 15.13 | 15.13 | 15.00 | 15.02 | 15.02 | -0.60% | - |
| Sep 29, 2025 | 14.81 | 15.11 | 14.81 | 15.11 | 15.11 | 3.14% | - |
| Sep 26, 2025 | 14.51 | 14.65 | 14.51 | 14.65 | 14.65 | -0.48% | - |
| Sep 25, 2025 | 14.85 | 14.85 | 14.67 | 14.72 | 14.72 | -0.07% | - |
| Sep 24, 2025 | 14.90 | 14.90 | 14.66 | 14.73 | 14.73 | -1.21% | - |
| Sep 23, 2025 | 14.53 | 14.91 | 14.53 | 14.91 | 14.91 | 3.11% | - |
| Sep 22, 2025 | 14.90 | 14.98 | 14.46 | 14.46 | 14.46 | -2.89% | - |
| Sep 19, 2025 | 14.92 | 14.93 | 14.82 | 14.89 | 14.89 | -1.13% | - |
| Sep 18, 2025 | 15.22 | 15.22 | 14.99 | 15.06 | 15.06 | 0.47% | - |
| Sep 17, 2025 | 14.65 | 14.99 | 14.65 | 14.99 | 14.99 | 3.45% | - |
| Sep 16, 2025 | 14.66 | 14.66 | 14.49 | 14.49 | 14.49 | -1.63% | - |
| Sep 15, 2025 | 14.75 | 14.88 | 14.72 | 14.73 | 14.73 | -1.41% | - |
| Sep 12, 2025 | 16.14 | 16.19 | 14.94 | 14.94 | 14.94 | -6.51% | - |
| Sep 11, 2025 | 15.61 | 15.98 | 15.61 | 15.98 | 15.98 | 3.30% | - |
| Sep 10, 2025 | 15.56 | 15.56 | 15.46 | 15.47 | 15.47 | -0.39% | - |
| Sep 9, 2025 | 15.65 | 15.65 | 15.53 | 15.53 | 15.53 | 0.39% | - |
| Sep 8, 2025 | 16.70 | 16.70 | 15.47 | 15.47 | 15.47 | -7.20% | 1,011 |
| Sep 5, 2025 | 16.69 | 16.69 | 16.62 | 16.67 | 16.67 | -0.24% | - |
| Sep 4, 2025 | 16.68 | 16.79 | 16.65 | 16.71 | 16.71 | -0.77% | - |
| Sep 3, 2025 | 17.08 | 17.08 | 16.84 | 16.84 | 16.84 | -1.29% | - |
| Sep 2, 2025 | 17.34 | 17.34 | 17.06 | 17.06 | 17.06 | -1.50% | - |
| Sep 1, 2025 | 17.41 | 17.41 | 17.26 | 17.32 | 17.32 | -0.69% | - |
| Aug 29, 2025 | 17.54 | 17.54 | 17.33 | 17.44 | 17.44 | -1.47% | - |
| Aug 28, 2025 | 17.78 | 17.78 | 17.52 | 17.70 | 17.70 | - | - |
| Aug 27, 2025 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | -2.85% | - |
| Aug 26, 2025 | 18.75 | 18.75 | 18.22 | 18.22 | 18.22 | -5.40% | - |
| Aug 25, 2025 | 19.00 | 19.26 | 19.00 | 19.26 | 19.26 | 1.16% | - |
| Aug 22, 2025 | 18.46 | 19.04 | 18.46 | 19.04 | 19.04 | 2.53% | 1,084 |
| Aug 21, 2025 | 18.58 | 18.60 | 18.27 | 18.57 | 18.57 | 1.20% | 1,626 |
| Aug 20, 2025 | 18.41 | 18.41 | 18.35 | 18.35 | 18.35 | -0.27% | - |
| Aug 19, 2025 | 18.41 | 18.41 | 18.31 | 18.40 | 18.40 | 0.55% | - |
| Aug 18, 2025 | 18.31 | 18.31 | 18.16 | 18.30 | 18.30 | 0.49% | - |
| Aug 15, 2025 | 18.12 | 18.27 | 18.10 | 18.21 | 18.21 | 0.28% | 526 |
| Aug 14, 2025 | 17.91 | 18.16 | 17.91 | 18.16 | 18.16 | 1.45% | - |
| Aug 13, 2025 | 17.56 | 17.90 | 17.56 | 17.90 | 17.90 | 2.46% | - |
| Aug 12, 2025 | 17.41 | 17.47 | 17.41 | 17.47 | 17.47 | -0.80% | - |
| Aug 11, 2025 | 17.85 | 17.85 | 17.61 | 17.61 | 17.61 | -1.01% | - |
| Aug 8, 2025 | 17.77 | 17.79 | 17.75 | 17.79 | 17.79 | 0.34% | - |
| Aug 7, 2025 | 17.50 | 17.73 | 17.50 | 17.73 | 17.73 | 0.85% | - |
| Aug 6, 2025 | 17.39 | 17.61 | 17.39 | 17.58 | 17.58 | 0.92% | - |
| Aug 5, 2025 | 17.37 | 17.42 | 17.36 | 17.42 | 17.42 | 1.04% | - |
| Aug 4, 2025 | 17.27 | 17.27 | 17.19 | 17.24 | 17.24 | -1.82% | - |
| Aug 1, 2025 | 17.66 | 17.66 | 17.33 | 17.56 | 17.56 | -1.95% | - |
| Jul 31, 2025 | 17.86 | 18.13 | 17.86 | 17.91 | 17.91 | -0.17% | - |
| Jul 30, 2025 | 18.07 | 18.07 | 17.87 | 17.94 | 17.94 | -1.43% | - |
| Jul 29, 2025 | 18.41 | 18.41 | 18.12 | 18.20 | 18.20 | -1.52% | - |
| Jul 28, 2025 | 18.91 | 18.91 | 18.48 | 18.48 | 18.48 | -0.59% | - |
| Jul 25, 2025 | 18.18 | 18.59 | 18.18 | 18.59 | 18.59 | 2.14% | - |
| Jul 24, 2025 | 18.38 | 18.43 | 18.20 | 18.20 | 18.20 | -1.78% | - |
| Jul 23, 2025 | 18.52 | 18.54 | 18.49 | 18.53 | 18.53 | 1.98% | 959 |
| Jul 22, 2025 | 18.29 | 18.29 | 18.09 | 18.17 | 18.17 | 1.00% | - |
| Jul 21, 2025 | 18.16 | 18.17 | 17.95 | 17.99 | 17.99 | -0.11% | 2,718 |