Pluxee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	11.29	11.29	10.97	10.97	10.97	-2.23%	-
Feb 2, 2026	11.27	11.27	11.14	11.22	11.22	0.72%	-
Jan 30, 2026	10.99	11.14	10.99	11.14	11.14	0.81%	-
Jan 29, 2026	11.59	11.59	11.05	11.05	11.05	-4.49%	-
Jan 28, 2026	10.97	11.57	10.97	11.57	11.57	3.49%	-
Jan 27, 2026	11.19	11.19	11.13	11.18	11.18	0.72%	-
Jan 26, 2026	11.12	11.17	11.09	11.10	11.10	1.46%	-
Jan 23, 2026	11.19	11.19	10.94	10.94	10.94	-7.13%	-
Jan 22, 2026	12.16	12.16	11.78	11.78	11.78	-2.81%	-
Jan 21, 2026	11.50	12.12	11.50	12.12	12.12	8.89%	-
Jan 20, 2026	11.38	11.38	11.13	11.13	11.13	-1.59%	-
Jan 19, 2026	11.20	11.46	11.20	11.31	11.31	-0.96%	-
Jan 16, 2026	11.32	11.54	11.32	11.42	11.42	0.26%	-
Jan 15, 2026	11.87	11.87	11.39	11.39	11.39	-4.12%	-
Jan 14, 2026	11.67	11.88	11.67	11.88	11.88	-2.22%	-
Jan 13, 2026	12.35	12.35	12.15	12.15	12.15	-1.78%	-
Jan 12, 2026	12.62	12.62	12.35	12.37	12.37	-3.06%	-
Jan 9, 2026	12.93	12.93	12.72	12.76	12.76	0.87%	-
Jan 8, 2026	12.74	12.74	12.65	12.65	12.65	-2.84%	700
Jan 7, 2026	13.56	13.73	12.98	13.02	13.02	0.70%	1,920
Jan 6, 2026	12.96	12.96	12.85	12.93	12.93	1.09%	-
Jan 5, 2026	13.15	13.15	12.79	12.79	12.79	-1.54%	-
Jan 2, 2026	13.16	13.16	12.96	12.99	12.99	-2.11%	-
Dec 30, 2025	13.15	13.27	13.15	13.27	13.27	-0.52%	-
Dec 29, 2025	13.21	13.34	13.21	13.34	13.34	2.54%	-
Dec 23, 2025	13.16	13.16	13.00	13.01	13.01	0.08%	-
Dec 22, 2025	12.93	13.00	12.93	13.00	13.00	-	-
Dec 19, 2025	12.99	13.03	12.99	13.00	13.00	-1.66%	-
Dec 18, 2025	13.26	13.26	13.15	13.22	12.84	1.07%	-
Dec 17, 2025	13.06	13.08	13.05	13.08	12.70	-1.65%	-
Dec 16, 2025	13.27	13.37	13.27	13.30	12.92	-0.60%	-
Dec 15, 2025	13.44	13.52	13.38	13.38	13.00	-0.59%	-
Dec 12, 2025	13.41	13.49	13.38	13.46	13.07	1.74%	-
Dec 11, 2025	13.07	13.23	13.07	13.23	12.85	2.80%	-
Dec 10, 2025	13.03	13.08	12.87	12.87	12.50	-1.15%	-
Dec 9, 2025	13.07	13.12	12.98	13.02	12.65	-0.08%	621
Dec 8, 2025	13.25	13.25	13.03	13.03	12.66	-2.62%	-
Dec 5, 2025	13.47	13.52	13.38	13.38	13.00	-1.69%	-
Dec 4, 2025	13.23	13.61	13.23	13.61	13.22	3.81%	-
Dec 3, 2025	13.27	13.27	13.11	13.11	12.73	-0.98%	-
Dec 2, 2025	13.54	13.54	13.24	13.24	12.86	-2.58%	-
Dec 1, 2025	13.64	13.73	13.59	13.59	13.20	-1.02%	-
Nov 28, 2025	13.75	13.75	13.60	13.73	13.34	0.37%	-
Nov 27, 2025	13.54	13.68	13.54	13.68	13.29	0.81%	-
Nov 26, 2025	13.75	13.75	13.57	13.57	13.18	0.89%	-
Nov 25, 2025	13.78	13.78	13.45	13.45	13.06	-2.96%	-
Nov 24, 2025	13.74	13.98	13.74	13.86	13.46	2.44%	662
Nov 21, 2025	13.31	13.53	13.31	13.53	13.14	1.12%	-
Nov 20, 2025	13.25	13.44	13.25	13.38	13.00	-0.96%	-
Nov 19, 2025	13.35	13.51	13.35	13.51	13.12	2.27%	-