Pluxee N.V. (VIE:PLUX)
Austria · Delayed Price · Currency is EUR 14.39
-0.16 (-1.10%)
At close: Oct 8, 2026
VIE:PLUX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 14.60 | 14.60 | 14.39 | 14.39 | 14.39 | -1.10% | - |
| Oct 7, 2026 | 14.39 | 14.62 | 14.39 | 14.55 | 14.55 | 0.41% | - |
| Oct 6, 2026 | 14.26 | 14.50 | 14.26 | 14.49 | 14.49 | 3.13% | - |
| Oct 5, 2026 | 13.99 | 14.05 | 13.98 | 14.05 | 14.05 | 0.29% | - |
| Oct 2, 2026 | 13.88 | 14.07 | 13.88 | 14.01 | 14.01 | 0.86% | - |
| Oct 1, 2026 | 13.91 | 13.91 | 13.80 | 13.89 | 13.89 | -1.56% | - |
| Sep 30, 2026 | 14.50 | 14.50 | 14.11 | 14.11 | 14.11 | -2.82% | - |
| Sep 29, 2026 | 14.85 | 14.85 | 14.51 | 14.52 | 14.52 | -0.68% | - |
| Sep 28, 2026 | 14.57 | 14.62 | 14.57 | 14.62 | 14.62 | 0.90% | - |
| Sep 25, 2026 | 14.58 | 14.58 | 14.46 | 14.49 | 14.49 | -0.62% | - |
| Sep 24, 2026 | 14.57 | 14.58 | 14.46 | 14.58 | 14.58 | -0.68% | - |
| Sep 23, 2026 | 14.85 | 14.85 | 14.68 | 14.68 | 14.68 | -1.34% | - |
| Sep 22, 2026 | 14.84 | 14.97 | 14.84 | 14.88 | 14.88 | 0.95% | - |
| Sep 21, 2026 | 14.84 | 14.84 | 14.61 | 14.74 | 14.74 | -1.54% | - |
| Sep 18, 2026 | 15.06 | 15.06 | 14.93 | 14.97 | 14.97 | -0.40% | - |
| Sep 17, 2026 | 15.13 | 15.13 | 14.93 | 15.03 | 15.03 | 0.54% | - |
| Sep 16, 2026 | 14.93 | 14.95 | 14.87 | 14.95 | 14.95 | 0.40% | 335 |
| Sep 15, 2026 | 15.41 | 15.41 | 14.89 | 14.89 | 14.89 | -3.00% | - |
| Sep 14, 2026 | 15.13 | 15.48 | 15.13 | 15.35 | 15.35 | 1.59% | - |
| Sep 11, 2026 | 15.04 | 15.12 | 15.04 | 15.11 | 15.11 | -0.92% | - |
| Sep 10, 2026 | 15.22 | 15.39 | 15.22 | 15.25 | 15.25 | 1.06% | - |
| Sep 9, 2026 | 15.07 | 15.09 | 14.97 | 15.09 | 15.09 | -0.13% | - |
| Sep 8, 2026 | 15.35 | 15.35 | 15.11 | 15.11 | 15.11 | -1.11% | - |
| Sep 7, 2026 | 15.52 | 15.52 | 15.20 | 15.28 | 15.28 | -3.05% | - |
| Sep 4, 2026 | 15.65 | 15.77 | 15.64 | 15.76 | 15.76 | 0.38% | - |
| Sep 3, 2026 | 15.85 | 15.85 | 15.55 | 15.70 | 15.70 | 1.16% | - |
| Sep 2, 2026 | 15.49 | 15.65 | 15.49 | 15.52 | 15.52 | -0.32% | - |
| Sep 1, 2026 | 15.97 | 15.97 | 15.52 | 15.57 | 15.57 | -2.93% | - |
| Aug 31, 2026 | 16.07 | 16.07 | 16.04 | 16.04 | 16.04 | -1.60% | - |
| Aug 28, 2026 | 16.14 | 16.30 | 16.04 | 16.30 | 16.30 | 2.07% | - |
| Aug 27, 2026 | 16.08 | 16.08 | 15.97 | 15.97 | 15.97 | -1.11% | - |
| Aug 26, 2026 | 15.92 | 16.15 | 15.92 | 16.15 | 16.15 | 1.96% | - |
| Aug 25, 2026 | 15.59 | 15.84 | 15.59 | 15.84 | 15.84 | 2.99% | - |
| Aug 24, 2026 | 15.45 | 15.54 | 15.38 | 15.38 | 15.38 | -0.19% | - |
| Aug 21, 2026 | 14.89 | 15.41 | 14.89 | 15.41 | 15.41 | 1.99% | - |
| Aug 20, 2026 | 15.14 | 15.16 | 15.10 | 15.11 | 15.11 | 0.67% | - |
| Aug 19, 2026 | 15.04 | 15.04 | 14.99 | 15.01 | 15.01 | 0.67% | - |
| Aug 18, 2026 | 14.81 | 14.99 | 14.66 | 14.91 | 14.91 | 1.08% | 6,018 |
| Aug 17, 2026 | 14.86 | 14.86 | 14.56 | 14.75 | 14.75 | -1.60% | 2,737 |
| Aug 14, 2026 | 14.81 | 14.99 | 14.81 | 14.99 | 14.99 | 0.94% | - |
| Aug 13, 2026 | 14.50 | 14.85 | 14.44 | 14.85 | 14.85 | 1.78% | 609 |
| Aug 12, 2026 | 14.46 | 14.59 | 14.31 | 14.59 | 14.59 | 0.97% | 5,625 |
| Aug 11, 2026 | 14.64 | 14.64 | 14.45 | 14.45 | 14.45 | -1.57% | - |
| Aug 10, 2026 | 14.62 | 14.68 | 14.49 | 14.68 | 14.68 | 0.55% | 213 |
| Aug 7, 2026 | 14.68 | 14.72 | 14.60 | 14.60 | 14.60 | -1.22% | - |
| Aug 6, 2026 | 14.97 | 14.97 | 14.78 | 14.78 | 14.78 | -1.27% | - |
| Aug 5, 2026 | 14.77 | 14.97 | 14.77 | 14.97 | 14.97 | 2.11% | - |
| Aug 4, 2026 | 14.47 | 14.68 | 14.47 | 14.66 | 14.66 | 1.66% | - |
| Aug 3, 2026 | 14.27 | 14.46 | 14.27 | 14.42 | 14.42 | 0.49% | - |
| Jul 31, 2026 | 14.19 | 14.35 | 14.19 | 14.35 | 14.35 | -0.76% | - |