Pluxee N.V. (VIE:PLUX)
Austria · Delayed Price · Currency is EUR 14.94
-1.04 (-6.51%)
At close: Sep 12, 2025
Pluxee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 17.91 | 18.16 | 17.91 | 18.16 | 18.16 | 1.45% | - |
| Aug 13, 2025 | 17.56 | 17.90 | 17.56 | 17.90 | 17.90 | 2.46% | - |
| Aug 12, 2025 | 17.41 | 17.47 | 17.41 | 17.47 | 17.47 | -0.80% | - |
| Aug 11, 2025 | 17.85 | 17.85 | 17.61 | 17.61 | 17.61 | -1.01% | - |
| Aug 8, 2025 | 17.77 | 17.79 | 17.75 | 17.79 | 17.79 | 0.34% | - |
| Aug 7, 2025 | 17.50 | 17.73 | 17.50 | 17.73 | 17.73 | 0.85% | - |
| Aug 6, 2025 | 17.39 | 17.61 | 17.39 | 17.58 | 17.58 | 0.92% | - |
| Aug 5, 2025 | 17.37 | 17.42 | 17.36 | 17.42 | 17.42 | 1.04% | - |
| Aug 4, 2025 | 17.27 | 17.27 | 17.19 | 17.24 | 17.24 | -1.82% | - |
| Aug 1, 2025 | 17.66 | 17.66 | 17.33 | 17.56 | 17.56 | -1.95% | - |
| Jul 31, 2025 | 17.86 | 18.13 | 17.86 | 17.91 | 17.91 | -0.17% | - |
| Jul 30, 2025 | 18.07 | 18.07 | 17.87 | 17.94 | 17.94 | -1.43% | - |
| Jul 29, 2025 | 18.41 | 18.41 | 18.12 | 18.20 | 18.20 | -1.52% | - |
| Jul 28, 2025 | 18.91 | 18.91 | 18.48 | 18.48 | 18.48 | -0.59% | - |
| Jul 25, 2025 | 18.18 | 18.59 | 18.18 | 18.59 | 18.59 | 2.14% | - |
| Jul 24, 2025 | 18.38 | 18.43 | 18.20 | 18.20 | 18.20 | -1.78% | - |
| Jul 23, 2025 | 18.52 | 18.54 | 18.49 | 18.53 | 18.53 | 1.98% | 959 |
| Jul 22, 2025 | 18.29 | 18.29 | 18.09 | 18.17 | 18.17 | 1.00% | - |
| Jul 21, 2025 | 18.16 | 18.17 | 17.95 | 17.99 | 17.99 | -0.11% | 2,718 |
| Jul 18, 2025 | 17.95 | 18.10 | 17.94 | 18.01 | 18.01 | 2.45% | - |
| Jul 17, 2025 | 17.64 | 17.70 | 17.55 | 17.58 | 17.58 | -0.34% | - |
| Jul 16, 2025 | 18.06 | 18.06 | 17.64 | 17.64 | 17.64 | -3.13% | - |
| Jul 15, 2025 | 18.28 | 18.47 | 18.21 | 18.21 | 18.21 | 0.50% | - |
| Jul 14, 2025 | 18.09 | 18.13 | 18.09 | 18.12 | 18.12 | -0.77% | - |
| Jul 11, 2025 | 18.46 | 18.46 | 18.26 | 18.26 | 18.26 | -1.62% | - |
| Jul 10, 2025 | 18.72 | 18.74 | 18.56 | 18.56 | 18.56 | -1.33% | - |
| Jul 9, 2025 | 18.79 | 18.84 | 18.68 | 18.81 | 18.81 | 0.97% | - |
| Jul 8, 2025 | 18.63 | 18.63 | 18.61 | 18.63 | 18.63 | -1.06% | - |
| Jul 7, 2025 | 19.28 | 19.28 | 18.83 | 18.83 | 18.83 | -3.58% | - |