Pluxee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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