Pluxee N.V. (FRA:RV1)
Germany · Delayed Price · Currency is EUR 11.53
+0.26 (2.31%)
Last updated: Feb 20, 2026, 3:25 PM CET
Pluxee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.09 | 11.53 | 11.09 | 11.53 | 11.53 | 2.31% | - |
| Feb 19, 2026 | 10.95 | 11.28 | 10.95 | 11.27 | 11.27 | 2.73% | - |
| Feb 18, 2026 | 11.19 | 11.19 | 10.97 | 10.97 | 10.97 | -2.14% | - |
| Feb 17, 2026 | 10.80 | 11.21 | 10.80 | 11.21 | 11.21 | 2.00% | - |
| Feb 16, 2026 | 10.96 | 11.16 | 10.96 | 10.99 | 10.99 | -1.43% | - |
| Feb 13, 2026 | 10.93 | 11.15 | 10.93 | 11.15 | 11.15 | -0.36% | - |
| Feb 12, 2026 | 11.07 | 11.19 | 11.01 | 11.19 | 11.19 | -0.97% | - |
| Feb 11, 2026 | 11.89 | 11.89 | 11.30 | 11.30 | 11.30 | -5.28% | - |
| Feb 10, 2026 | 11.46 | 11.93 | 11.46 | 11.93 | 11.93 | 3.38% | - |
| Feb 9, 2026 | 11.14 | 11.54 | 11.14 | 11.54 | 11.54 | 1.67% | - |
| Feb 6, 2026 | 11.02 | 11.35 | 10.97 | 11.35 | 11.35 | -0.44% | - |
| Feb 5, 2026 | 11.32 | 11.40 | 11.32 | 11.40 | 11.40 | 0.26% | - |
| Feb 4, 2026 | 10.87 | 11.37 | 10.87 | 11.37 | 11.37 | 4.22% | - |
| Feb 3, 2026 | 11.22 | 11.22 | 10.91 | 10.91 | 10.91 | -2.15% | - |
| Feb 2, 2026 | 10.97 | 11.15 | 10.97 | 11.15 | 11.15 | 0.36% | - |
| 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% | - |