Pluxee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	11.06	11.25	10.87	11.00	11.00	-0.90%	183,513
Jun 22, 2026	11.50	11.50	11.10	11.10	11.10	-2.89%	160,502
Jun 19, 2026	11.90	11.91	11.24	11.43	11.43	-4.59%	464,603
Jun 18, 2026	12.01	12.36	11.74	11.98	11.98	5.27%	595,731
Jun 17, 2026	11.25	11.57	11.17	11.38	11.38	1.34%	186,596
Jun 16, 2026	11.49	11.50	11.19	11.23	11.23	-1.66%	157,746
Jun 15, 2026	11.40	11.58	11.38	11.42	11.42	2.42%	341,183
Jun 12, 2026	11.07	11.27	10.94	11.15	11.15	1.73%	365,768
Jun 11, 2026	11.00	11.21	10.88	10.96	10.96	-1.17%	203,412
Jun 10, 2026	11.20	11.26	10.98	11.09	11.09	-0.81%	177,800
Jun 9, 2026	11.32	11.33	11.09	11.18	11.18	-0.62%	391,800
Jun 8, 2026	11.20	11.33	11.02	11.25	11.25	0.27%	223,944
Jun 5, 2026	11.51	11.62	11.22	11.22	11.22	-2.77%	180,475
Jun 4, 2026	11.60	11.68	11.50	11.54	11.54	-	191,984
Jun 3, 2026	11.73	11.80	11.54	11.54	11.54	-1.70%	141,688
Jun 2, 2026	11.70	11.89	11.60	11.74	11.74	0.34%	421,765
Jun 1, 2026	11.83	11.89	11.67	11.70	11.70	-1.35%	333,235
May 29, 2026	12.00	12.30	11.78	11.86	11.86	-1.17%	617,228
May 28, 2026	11.71	12.00	11.51	12.00	12.00	2.48%	130,879
May 27, 2026	11.69	11.84	11.44	11.71	11.71	-1.60%	140,857
May 26, 2026	11.87	11.97	11.83	11.90	11.90	-0.34%	103,500
May 25, 2026	11.93	11.99	11.82	11.94	11.94	1.27%	58,419
May 22, 2026	11.92	11.98	11.74	11.79	11.79	-1.01%	64,508
May 21, 2026	11.87	12.14	11.67	11.91	11.91	-0.17%	98,416
May 20, 2026	12.10	12.10	11.78	11.93	11.93	-1.08%	98,174
May 19, 2026	12.09	12.50	12.02	12.06	12.06	0.42%	207,346
May 18, 2026	11.84	12.15	11.76	12.01	12.01	0.25%	319,162
May 15, 2026	11.86	12.00	11.81	11.98	11.98	0.59%	106,088
May 14, 2026	11.96	12.01	11.76	11.91	11.91	0.25%	101,893
May 13, 2026	12.05	12.05	11.79	11.88	11.88	-1.16%	74,369
May 12, 2026	12.01	12.06	11.81	12.02	12.02	-0.74%	84,390
May 11, 2026	12.16	12.23	12.02	12.11	12.11	-0.66%	76,940
May 8, 2026	12.26	12.35	12.08	12.19	12.19	-1.06%	109,368
May 7, 2026	12.50	12.65	12.32	12.32	12.32	-1.60%	119,962
May 6, 2026	12.40	12.77	12.33	12.52	12.52	1.13%	100,760
May 5, 2026	12.40	12.60	12.23	12.38	12.38	-0.64%	163,828
May 4, 2026	12.16	12.50	12.16	12.46	12.46	3.23%	142,400
Apr 30, 2026	12.15	12.26	11.98	12.07	12.07	-0.25%	176,413
Apr 29, 2026	11.99	12.21	11.92	12.10	12.10	0.17%	111,064
Apr 28, 2026	12.10	12.17	11.93	12.08	12.08	-0.25%	124,428
Apr 27, 2026	12.30	12.36	12.11	12.11	12.11	-0.98%	120,167
Apr 24, 2026	12.10	12.33	12.08	12.23	12.23	0.33%	113,230
Apr 23, 2026	11.99	12.44	11.56	12.19	12.19	0.58%	171,306
Apr 22, 2026	12.15	12.33	12.05	12.12	12.12	-0.57%	136,764
Apr 21, 2026	12.10	12.33	12.00	12.19	12.19	1.16%	118,361
Apr 20, 2026	11.93	12.29	11.93	12.05	12.05	-0.50%	160,921
Apr 17, 2026	12.03	12.26	11.93	12.11	12.11	0.75%	166,784
Apr 16, 2026	11.46	12.26	11.40	12.02	12.02	2.56%	276,577
Apr 15, 2026	11.34	11.74	11.31	11.72	11.72	3.72%	237,894
Apr 14, 2026	11.11	11.43	11.05	11.30	11.30	3.10%	119,572