Pluxee N.V. (VIE:PLUX)
Austria · Delayed Price · Currency is EUR 16.47
-0.25 (-1.50%)
At close: Oct 23, 2025
Pluxee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 16.79 | 16.79 | 16.47 | 16.47 | 16.47 | -1.50% | - |
| Oct 22, 2025 | 16.56 | 16.72 | 16.47 | 16.72 | 16.72 | 2.70% | - |
| Oct 21, 2025 | 16.28 | 16.28 | 16.13 | 16.28 | 16.28 | 5.85% | - |
| Oct 20, 2025 | 15.11 | 15.38 | 14.97 | 15.38 | 15.38 | 2.19% | - |
| Oct 17, 2025 | 14.87 | 15.05 | 14.75 | 15.05 | 15.05 | 1.21% | - |
| Oct 16, 2025 | 14.99 | 14.99 | 14.83 | 14.87 | 14.87 | 0.61% | - |
| Oct 15, 2025 | 15.07 | 15.16 | 14.78 | 14.78 | 14.78 | 0.27% | 1,324 |
| Oct 14, 2025 | 14.92 | 14.92 | 14.74 | 14.74 | 14.74 | -2.25% | - |
| Oct 13, 2025 | 15.27 | 15.27 | 15.08 | 15.08 | 15.08 | -1.76% | - |
| Oct 10, 2025 | 15.43 | 15.62 | 15.35 | 15.35 | 15.35 | 0.46% | - |
| Oct 9, 2025 | 15.60 | 15.60 | 15.28 | 15.28 | 15.28 | -1.10% | - |
| Oct 8, 2025 | 15.31 | 15.45 | 15.31 | 15.45 | 15.45 | 3.14% | - |
| Oct 7, 2025 | 15.06 | 15.16 | 14.98 | 14.98 | 14.98 | -1.12% | - |
| Oct 6, 2025 | 15.07 | 15.15 | 15.05 | 15.15 | 15.15 | -1.88% | - |
| Oct 3, 2025 | 15.75 | 15.75 | 15.29 | 15.44 | 15.44 | -0.64% | - |
| Oct 2, 2025 | 15.48 | 15.54 | 15.36 | 15.54 | 15.54 | 1.24% | - |
| Oct 1, 2025 | 15.15 | 15.35 | 15.15 | 15.35 | 15.35 | 2.20% | - |
| Sep 30, 2025 | 15.13 | 15.13 | 15.00 | 15.02 | 15.02 | -0.60% | - |
| Sep 29, 2025 | 14.81 | 15.11 | 14.81 | 15.11 | 15.11 | 3.14% | - |
| Sep 26, 2025 | 14.51 | 14.65 | 14.51 | 14.65 | 14.65 | -0.48% | - |
| Sep 25, 2025 | 14.85 | 14.85 | 14.67 | 14.72 | 14.72 | -0.07% | - |
| Sep 24, 2025 | 14.90 | 14.90 | 14.66 | 14.73 | 14.73 | -1.21% | - |
| Sep 23, 2025 | 14.53 | 14.91 | 14.53 | 14.91 | 14.91 | 3.11% | - |
| Sep 22, 2025 | 14.90 | 14.98 | 14.46 | 14.46 | 14.46 | -2.89% | - |
| Sep 19, 2025 | 14.92 | 14.93 | 14.82 | 14.89 | 14.89 | -1.13% | - |
| Sep 18, 2025 | 15.22 | 15.22 | 14.99 | 15.06 | 15.06 | 0.47% | - |
| Sep 17, 2025 | 14.65 | 14.99 | 14.65 | 14.99 | 14.99 | 3.45% | - |
| Sep 16, 2025 | 14.66 | 14.66 | 14.49 | 14.49 | 14.49 | -1.63% | - |
| Sep 15, 2025 | 14.75 | 14.88 | 14.72 | 14.73 | 14.73 | -1.41% | - |
| Sep 12, 2025 | 16.14 | 16.19 | 14.94 | 14.94 | 14.94 | -6.51% | - |
| Sep 11, 2025 | 15.61 | 15.98 | 15.61 | 15.98 | 15.98 | 3.30% | - |
| Sep 10, 2025 | 15.56 | 15.56 | 15.46 | 15.47 | 15.47 | -0.39% | - |
| Sep 9, 2025 | 15.65 | 15.65 | 15.53 | 15.53 | 15.53 | 0.39% | - |
| Sep 8, 2025 | 16.70 | 16.70 | 15.47 | 15.47 | 15.47 | -7.20% | 1,011 |
| Sep 5, 2025 | 16.69 | 16.69 | 16.62 | 16.67 | 16.67 | -0.24% | - |
| Sep 4, 2025 | 16.68 | 16.79 | 16.65 | 16.71 | 16.71 | -0.77% | - |
| Sep 3, 2025 | 17.08 | 17.08 | 16.84 | 16.84 | 16.84 | -1.29% | - |
| Sep 2, 2025 | 17.34 | 17.34 | 17.06 | 17.06 | 17.06 | -1.50% | - |
| Sep 1, 2025 | 17.41 | 17.41 | 17.26 | 17.32 | 17.32 | -0.69% | - |
| Aug 29, 2025 | 17.54 | 17.54 | 17.33 | 17.44 | 17.44 | -1.47% | - |
| Aug 28, 2025 | 17.78 | 17.78 | 17.52 | 17.70 | 17.70 | - | - |
| Aug 27, 2025 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | -2.85% | - |
| Aug 26, 2025 | 18.75 | 18.75 | 18.22 | 18.22 | 18.22 | -5.40% | - |
| Aug 25, 2025 | 19.00 | 19.26 | 19.00 | 19.26 | 19.26 | 1.16% | - |
| Aug 22, 2025 | 18.46 | 19.04 | 18.46 | 19.04 | 19.04 | 2.53% | 1,084 |
| Aug 21, 2025 | 18.58 | 18.60 | 18.27 | 18.57 | 18.57 | 1.20% | 1,626 |
| Aug 20, 2025 | 18.41 | 18.41 | 18.35 | 18.35 | 18.35 | -0.27% | - |
| Aug 19, 2025 | 18.41 | 18.41 | 18.31 | 18.40 | 18.40 | 0.55% | - |
| Aug 18, 2025 | 18.31 | 18.31 | 18.16 | 18.30 | 18.30 | 0.49% | - |
| Aug 15, 2025 | 18.12 | 18.27 | 18.10 | 18.21 | 18.21 | 0.28% | 526 |