Pluxee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	10.80	11.26	10.77	11.11	11.11	3.83%	161
Jan 29, 2026	11.43	11.44	10.70	10.70	10.70	-6.79%	42
Jan 28, 2026	11.00	11.48	11.00	11.48	11.48	3.80%	-
Jan 27, 2026	11.12	11.12	10.99	11.06	11.06	0.18%	-
Jan 26, 2026	10.75	11.05	10.75	11.04	11.04	1.66%	-
Jan 23, 2026	11.31	11.31	10.86	10.86	10.86	-7.97%	-
Jan 22, 2026	12.00	12.00	11.80	11.80	11.80	-1.58%	-
Jan 21, 2026	11.05	11.99	11.05	11.99	11.99	8.21%	-
Jan 20, 2026	11.14	11.19	11.08	11.08	11.08	-1.42%	39
Jan 19, 2026	11.17	11.24	11.14	11.24	11.24	-1.14%	-
Jan 16, 2026	11.27	11.38	11.27	11.37	11.37	0.35%	-
Jan 15, 2026	11.71	11.71	11.33	11.33	11.33	-4.06%	-
Jan 14, 2026	11.54	11.81	11.54	11.81	11.81	-2.15%	-
Jan 13, 2026	12.05	12.21	12.05	12.07	12.07	-1.79%	142
Jan 12, 2026	12.40	12.46	12.27	12.29	12.29	-2.92%	450
Jan 9, 2026	12.65	12.84	12.65	12.66	12.66	0.80%	-
Jan 8, 2026	12.88	12.99	12.56	12.56	12.56	-2.86%	-
Jan 7, 2026	13.59	13.59	12.93	12.93	12.93	0.70%	-
Jan 6, 2026	12.70	12.94	12.70	12.84	12.84	1.10%	-
Jan 5, 2026	12.93	13.13	12.70	12.70	12.70	-1.55%	-
Jan 2, 2026	13.08	13.33	12.90	12.90	12.90	-1.83%	-
Dec 30, 2025	12.95	13.14	12.95	13.14	13.14	-0.83%	-
Dec 29, 2025	13.04	13.25	13.04	13.25	13.25	2.40%	-
Dec 23, 2025	12.80	13.08	12.80	12.94	12.94	0.31%	80
Dec 22, 2025	12.85	12.90	12.85	12.90	12.90	-0.39%	-
Dec 19, 2025	12.73	12.96	12.73	12.95	12.95	-1.75%	-
Dec 18, 2025	13.19	13.23	13.18	13.18	12.80	1.54%	-
Dec 17, 2025	13.10	13.10	12.98	12.98	12.61	-1.59%	-
Dec 16, 2025	13.15	13.33	13.15	13.19	12.81	-1.05%	-
Dec 15, 2025	13.23	13.49	13.23	13.33	12.95	-0.07%	-
Dec 12, 2025	13.19	13.36	13.19	13.34	12.96	1.21%	-
Dec 11, 2025	12.86	13.18	12.86	13.18	12.80	2.49%	-
Dec 10, 2025	12.79	12.98	12.79	12.86	12.49	-0.77%	-
Dec 9, 2025	12.78	12.96	12.78	12.96	12.59	-0.08%	-
Dec 8, 2025	12.97	12.97	12.97	12.97	12.60	-2.41%	-
Dec 5, 2025	13.25	13.43	13.25	13.29	12.91	-1.92%	-
Dec 4, 2025	12.99	13.55	12.99	13.55	13.16	3.99%	-
Dec 3, 2025	13.10	13.19	13.03	13.03	12.65	-1.21%	-
Dec 2, 2025	13.45	13.45	13.19	13.19	12.81	-2.44%	-
Dec 1, 2025	13.60	13.64	13.52	13.52	13.13	-0.59%	-
Nov 28, 2025	13.55	13.64	13.50	13.60	13.21	-0.07%	-
Nov 27, 2025	13.26	13.61	13.26	13.61	13.22	0.52%	-
Nov 26, 2025	13.54	13.58	13.54	13.54	13.15	1.12%	-
Nov 25, 2025	13.58	13.58	13.39	13.39	13.00	-3.11%	-
Nov 24, 2025	13.53	13.82	13.53	13.82	13.42	2.83%	-
Nov 21, 2025	13.00	13.45	13.00	13.44	13.05	0.98%	-
Nov 20, 2025	13.22	13.31	13.06	13.31	12.93	-0.67%	-
Nov 19, 2025	12.99	13.40	12.99	13.40	13.01	1.44%	-
Nov 18, 2025	13.36	13.36	13.17	13.21	12.83	-2.15%	-
Nov 17, 2025	13.76	13.96	13.50	13.50	13.11	-2.03%	200