Pluxee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	11.00	11.00	10.81	10.96	10.96	-0.99%	248,349
Apr 10, 2026	10.97	11.30	10.97	11.07	11.07	1.56%	146,913
Apr 9, 2026	11.06	11.25	10.89	10.90	10.90	-1.89%	124,923
Apr 8, 2026	11.11	11.32	11.05	11.11	11.11	3.54%	150,093
Apr 7, 2026	10.73	11.05	10.65	10.73	10.73	1.71%	210,021
Apr 2, 2026	10.54	10.80	10.49	10.55	10.55	-0.38%	137,711
Apr 1, 2026	10.71	10.79	10.50	10.59	10.59	0.76%	140,279
Mar 31, 2026	10.32	10.61	10.31	10.51	10.51	2.34%	192,762
Mar 30, 2026	9.98	10.32	9.93	10.27	10.27	3.01%	186,639
Mar 27, 2026	9.96	10.08	9.91	9.97	9.97	0.05%	216,777
Mar 26, 2026	10.39	10.45	9.97	9.97	9.97	-6.17%	262,918
Mar 25, 2026	10.53	10.83	10.53	10.62	10.62	1.72%	120,775
Mar 24, 2026	10.54	10.70	10.41	10.44	10.44	-0.67%	163,285
Mar 23, 2026	10.10	10.68	10.08	10.51	10.51	2.94%	194,887