Pluxee N.V. (VIE:PLUX)
Austria · Delayed Price · Currency is EUR 11.91
+0.04 (0.34%)
Last updated: May 15, 2026, 1:00 PM CET
VIE:PLUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 11.98 | 11.98 | 11.84 | 11.84 | 11.84 | -0.92% | - |
| May 12, 2026 | 11.88 | 11.95 | 11.85 | 11.95 | 11.95 | -1.40% | - |
| May 11, 2026 | 12.18 | 12.18 | 12.07 | 12.12 | 12.12 | -1.06% | - |
| May 8, 2026 | 12.32 | 12.32 | 12.19 | 12.25 | 12.25 | -1.92% | - |
| May 7, 2026 | 12.65 | 12.65 | 12.41 | 12.49 | 12.49 | -1.11% | - |
| May 6, 2026 | 12.57 | 12.76 | 12.57 | 12.63 | 12.63 | 2.02% | - |
| May 5, 2026 | 12.46 | 12.58 | 12.38 | 12.38 | 12.38 | 0.24% | - |
| May 4, 2026 | 12.25 | 12.36 | 12.25 | 12.35 | 12.35 | 1.90% | - |
| Apr 30, 2026 | 12.24 | 12.24 | 12.07 | 12.12 | 12.12 | 1.17% | - |
| Apr 29, 2026 | 12.18 | 12.18 | 11.98 | 11.98 | 11.98 | 0.25% | - |
| Apr 28, 2026 | 12.08 | 12.14 | 11.95 | 11.95 | 11.95 | -1.89% | - |
| Apr 27, 2026 | 12.33 | 12.33 | 12.18 | 12.18 | 12.18 | -0.41% | - |
| Apr 24, 2026 | 12.23 | 12.23 | 12.14 | 12.23 | 12.23 | -0.24% | - |
| Apr 23, 2026 | 12.08 | 12.34 | 11.98 | 12.26 | 12.26 | 0.66% | 981 |
| Apr 22, 2026 | 12.08 | 12.26 | 12.08 | 12.18 | 12.18 | -0.41% | - |
| Apr 21, 2026 | 12.10 | 12.26 | 12.10 | 12.23 | 12.23 | 2.00% | - |
| Apr 20, 2026 | 12.25 | 12.25 | 11.99 | 11.99 | 11.99 | -0.58% | - |
| Apr 17, 2026 | 12.23 | 12.23 | 11.97 | 12.06 | 12.06 | -0.74% | 17 |
| Apr 16, 2026 | 11.40 | 12.15 | 11.40 | 12.15 | 12.15 | 5.38% | 2,064 |
| Apr 15, 2026 | 11.37 | 11.53 | 11.37 | 11.53 | 11.53 | 1.95% | - |
| Apr 14, 2026 | 11.13 | 11.31 | 11.12 | 11.31 | 11.31 | 3.67% | 677 |
| Apr 13, 2026 | 10.89 | 10.93 | 10.89 | 10.91 | 10.91 | -2.33% | - |
| Apr 10, 2026 | 11.03 | 11.23 | 11.03 | 11.17 | 11.17 | 1.45% | - |
| Apr 9, 2026 | 11.19 | 11.19 | 11.01 | 11.01 | 11.01 | -2.22% | - |
| Apr 8, 2026 | 11.18 | 11.26 | 11.17 | 11.26 | 11.26 | 3.02% | - |
| Apr 7, 2026 | 10.87 | 11.03 | 10.87 | 10.93 | 10.93 | 3.60% | - |
| Apr 2, 2026 | 10.69 | 10.74 | 10.55 | 10.55 | 10.55 | -0.66% | - |
| Apr 1, 2026 | 10.78 | 10.78 | 10.62 | 10.62 | 10.62 | 0.28% | - |
| Mar 31, 2026 | 10.37 | 10.59 | 10.37 | 10.59 | 10.59 | 3.82% | - |
| Mar 30, 2026 | 9.94 | 10.20 | 9.94 | 10.20 | 10.20 | 1.39% | - |
| Mar 27, 2026 | 10.04 | 10.06 | 9.96 | 10.06 | 10.06 | -0.49% | - |
| Mar 26, 2026 | 10.37 | 10.37 | 10.11 | 10.11 | 10.11 | -5.16% | - |
| Mar 25, 2026 | 10.63 | 10.78 | 10.63 | 10.66 | 10.66 | 0.76% | - |
| Mar 24, 2026 | 10.64 | 10.66 | 10.58 | 10.58 | 10.58 | 0.28% | - |
| Mar 23, 2026 | 10.16 | 10.55 | 10.12 | 10.55 | 10.55 | 1.74% | - |
| Mar 20, 2026 | 10.48 | 10.48 | 10.37 | 10.37 | 10.37 | 1.17% | - |
| Mar 19, 2026 | 10.19 | 10.25 | 10.18 | 10.25 | 10.25 | -0.29% | - |
| Mar 18, 2026 | 10.70 | 10.70 | 10.28 | 10.28 | 10.28 | -3.66% | - |
| Mar 17, 2026 | 10.53 | 10.67 | 10.52 | 10.67 | 10.67 | 1.04% | - |
| Mar 16, 2026 | 10.48 | 10.57 | 10.48 | 10.56 | 10.56 | 0.76% | - |
| Mar 13, 2026 | 10.51 | 10.51 | 10.42 | 10.48 | 10.48 | -0.47% | - |
| Mar 12, 2026 | 10.59 | 10.67 | 10.53 | 10.53 | 10.53 | -2.05% | - |
| Mar 11, 2026 | 10.78 | 10.78 | 10.72 | 10.75 | 10.75 | 0.09% | - |
| Mar 10, 2026 | 10.91 | 10.91 | 10.74 | 10.74 | 10.74 | -0.56% | - |
| Mar 9, 2026 | 10.60 | 10.91 | 10.60 | 10.80 | 10.80 | -0.64% | - |
| Mar 6, 2026 | 10.80 | 10.88 | 10.79 | 10.87 | 10.87 | 0.83% | - |
| Mar 5, 2026 | 10.89 | 10.97 | 10.78 | 10.78 | 10.78 | -0.92% | - |
| Mar 4, 2026 | 11.03 | 11.03 | 10.74 | 10.88 | 10.88 | -1.81% | 4,737 |
| Mar 3, 2026 | 10.98 | 11.09 | 10.98 | 11.08 | 11.08 | -0.36% | - |
| Mar 2, 2026 | 11.06 | 11.25 | 11.05 | 11.12 | 11.12 | -1.07% | 2,471 |