Pluxee N.V. (EPA:PLX)
France · Delayed Price · Currency is EUR 17.25
+0.50 (2.99%)
Nov 3, 2025, 5:35 PM CET
Pluxee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 16.80 | 17.39 | 16.80 | 17.25 | 17.25 | 2.99% | 154,922 |
| Oct 31, 2025 | 17.18 | 17.93 | 16.71 | 16.75 | 16.75 | -1.24% | 247,563 |
| Oct 30, 2025 | 16.98 | 17.47 | 16.62 | 16.96 | 16.96 | -1.11% | 249,392 |
| Oct 29, 2025 | 16.93 | 17.22 | 16.80 | 17.15 | 17.15 | 0.70% | 165,779 |
| Oct 28, 2025 | 16.55 | 17.55 | 16.55 | 17.03 | 17.03 | 2.96% | 199,374 |
| Oct 27, 2025 | 16.73 | 16.74 | 16.40 | 16.54 | 16.54 | -1.14% | 98,057 |
| Oct 24, 2025 | 16.45 | 16.87 | 16.33 | 16.73 | 16.73 | 1.52% | 81,285 |
| Oct 23, 2025 | 16.77 | 16.77 | 16.41 | 16.48 | 16.48 | -1.96% | 90,570 |
| Oct 22, 2025 | 16.48 | 16.84 | 16.43 | 16.81 | 16.81 | 2.19% | 230,964 |
| Oct 21, 2025 | 16.30 | 16.67 | 16.05 | 16.45 | 16.45 | 6.89% | 219,815 |
| Oct 20, 2025 | 15.17 | 15.41 | 14.90 | 15.39 | 15.39 | 2.19% | 73,982 |
| Oct 17, 2025 | 14.81 | 15.08 | 14.69 | 15.06 | 15.06 | 0.74% | 116,347 |
| Oct 16, 2025 | 14.93 | 15.02 | 14.80 | 14.95 | 14.95 | 0.88% | 85,975 |
| Oct 15, 2025 | 15.03 | 15.22 | 14.37 | 14.82 | 14.82 | -0.40% | 225,902 |
| Oct 14, 2025 | 14.90 | 14.99 | 14.61 | 14.88 | 14.88 | -0.27% | 160,595 |
| Oct 13, 2025 | 15.23 | 15.42 | 14.91 | 14.92 | 14.92 | -1.84% | 59,473 |
| Oct 10, 2025 | 15.38 | 15.62 | 15.20 | 15.20 | 15.20 | -0.72% | 98,903 |
| Oct 9, 2025 | 15.55 | 15.70 | 15.21 | 15.31 | 15.31 | -1.29% | 128,314 |
| Oct 8, 2025 | 15.33 | 15.60 | 15.21 | 15.51 | 15.51 | 1.70% | 129,575 |
| Oct 7, 2025 | 15.01 | 15.25 | 14.88 | 15.25 | 15.25 | 1.53% | 105,063 |
| Oct 6, 2025 | 15.35 | 15.40 | 14.92 | 15.02 | 15.02 | -2.66% | 118,662 |
| Oct 3, 2025 | 15.47 | 15.77 | 15.27 | 15.43 | 15.43 | - | 180,287 |
| Oct 2, 2025 | 15.40 | 15.58 | 15.27 | 15.43 | 15.43 | 0.98% | 108,683 |
| Oct 1, 2025 | 15.08 | 15.39 | 15.08 | 15.28 | 15.28 | 1.13% | 108,396 |
| Sep 30, 2025 | 15.18 | 15.18 | 14.94 | 15.11 | 15.11 | -0.46% | 114,377 |
| Sep 29, 2025 | 14.89 | 15.18 | 14.77 | 15.18 | 15.18 | 2.22% | 117,666 |
| Sep 26, 2025 | 14.50 | 14.85 | 14.49 | 14.85 | 14.85 | 2.70% | 118,686 |
| Sep 25, 2025 | 14.77 | 14.82 | 14.46 | 14.46 | 14.46 | -1.63% | 142,477 |
| Sep 24, 2025 | 15.07 | 15.14 | 14.60 | 14.70 | 14.70 | -0.88% | 137,424 |
| Sep 23, 2025 | 14.42 | 14.98 | 14.42 | 14.83 | 14.83 | 2.77% | 139,876 |
| Sep 22, 2025 | 14.79 | 15.04 | 14.39 | 14.43 | 14.43 | -2.83% | 128,198 |
| Sep 19, 2025 | 14.92 | 14.94 | 14.76 | 14.85 | 14.85 | -0.20% | 323,484 |
| Sep 18, 2025 | 15.24 | 15.28 | 14.88 | 14.88 | 14.88 | -2.17% | 316,309 |
| Sep 17, 2025 | 14.58 | 15.21 | 14.58 | 15.21 | 15.21 | 4.25% | 197,546 |
| Sep 16, 2025 | 14.61 | 14.73 | 14.40 | 14.59 | 14.59 | 0.34% | 124,518 |
| Sep 15, 2025 | 14.72 | 15.00 | 14.48 | 14.54 | 14.54 | -3.00% | 244,451 |
| Sep 12, 2025 | 15.99 | 16.30 | 14.58 | 14.99 | 14.99 | -6.25% | 253,326 |
| Sep 11, 2025 | 15.62 | 15.99 | 15.55 | 15.99 | 15.99 | 2.17% | 65,210 |
| Sep 10, 2025 | 15.54 | 15.71 | 15.38 | 15.65 | 15.65 | 0.64% | 94,394 |
| Sep 9, 2025 | 15.52 | 15.68 | 15.33 | 15.55 | 15.55 | 0.32% | 77,160 |
| Sep 8, 2025 | 16.64 | 16.72 | 15.21 | 15.50 | 15.50 | -6.91% | 365,912 |
| Sep 5, 2025 | 16.69 | 16.84 | 16.57 | 16.65 | 16.65 | 0.18% | 72,651 |
| Sep 4, 2025 | 16.61 | 16.92 | 16.60 | 16.62 | 16.62 | - | 43,637 |
| Sep 3, 2025 | 17.08 | 17.11 | 16.62 | 16.62 | 16.62 | -2.58% | 68,489 |
| Sep 2, 2025 | 17.28 | 17.31 | 17.01 | 17.06 | 17.06 | -1.39% | 120,653 |
| Sep 1, 2025 | 17.40 | 17.51 | 17.24 | 17.30 | 17.30 | -0.57% | 69,504 |
| Aug 29, 2025 | 17.50 | 17.55 | 17.29 | 17.40 | 17.40 | -0.80% | 82,161 |
| Aug 28, 2025 | 17.52 | 17.89 | 17.50 | 17.54 | 17.54 | -0.34% | 126,080 |
| Aug 27, 2025 | 18.11 | 18.11 | 17.60 | 17.60 | 17.60 | -2.71% | 61,941 |
| Aug 26, 2025 | 18.86 | 18.86 | 17.81 | 18.09 | 18.09 | -4.79% | 126,070 |