Pluxee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	13.55	13.58	13.16	13.23	12.85	-2.86%	196,080
Dec 1, 2025	13.70	13.84	13.52	13.62	13.23	-1.59%	152,388
Nov 28, 2025	13.76	13.94	13.55	13.84	13.45	0.65%	104,166
Nov 27, 2025	13.41	13.79	13.41	13.75	13.36	2.08%	92,688
Nov 26, 2025	13.71	13.72	13.43	13.47	13.09	-1.61%	148,112
Nov 25, 2025	13.79	13.79	13.35	13.69	13.30	-0.87%	135,367
Nov 24, 2025	13.65	14.05	13.64	13.81	13.42	1.47%	161,769
Nov 21, 2025	13.25	13.61	13.24	13.61	13.22	1.95%	123,905
Nov 20, 2025	13.36	13.51	13.09	13.35	12.97	0.45%	154,760
Nov 19, 2025	13.18	13.52	13.18	13.29	12.91	0.61%	204,716
Nov 18, 2025	12.80	13.51	12.50	13.21	12.83	-2.15%	236,989
Nov 17, 2025	13.98	14.43	13.44	13.50	13.12	-2.60%	239,235
Nov 14, 2025	13.78	14.09	13.66	13.86	13.47	-2.81%	291,535
Nov 13, 2025	14.56	15.05	14.15	14.26	13.85	-2.06%	318,305
Nov 12, 2025	14.86	15.43	13.46	14.56	14.15	-6.67%	923,055
Nov 11, 2025	15.58	15.75	15.51	15.60	15.16	0.45%	113,057
Nov 10, 2025	15.74	16.10	15.50	15.53	15.09	0.13%	124,189
Nov 7, 2025	15.66	15.77	14.90	15.51	15.07	-0.96%	176,058
Nov 6, 2025	16.57	16.66	15.66	15.66	15.21	-5.26%	159,501
Nov 5, 2025	16.28	16.70	16.19	16.53	16.06	1.16%	118,175
Nov 4, 2025	17.02	17.07	16.19	16.34	15.88	-5.28%	152,623
Nov 3, 2025	16.80	17.39	16.80	17.25	16.76	2.99%	154,922
Oct 31, 2025	17.18	17.93	16.71	16.75	16.27	-1.24%	247,563
Oct 30, 2025	16.98	17.47	16.62	16.96	16.48	-1.11%	249,392
Oct 29, 2025	16.93	17.22	16.80	17.15	16.66	0.70%	165,779