Singapore markets close in 7 hours 26 minutes

Pluxee N.V. (PLX.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
30.60+0.20 (+0.66%)
At close: 05:35PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202430.3630.6230.3130.6030.6085,027
08 May 202430.1131.8030.1030.4030.40258,835
07 May 202429.8630.3029.8530.1530.15154,999
06 May 202429.7529.9429.7329.8629.86107,735
03 May 202429.3929.7029.0229.6829.68147,513
02 May 202428.8129.7528.8129.2629.26266,830
30 Apr 202428.4529.2728.4528.8928.89195,183
29 Apr 202427.6728.6927.6428.5728.57160,514
26 Apr 202427.9427.9927.3527.5627.56184,870
25 Apr 202427.5128.0527.2527.6927.69125,037
24 Apr 202428.0828.3427.3327.4527.45219,577
23 Apr 202427.7628.1727.7527.9727.97172,583
22 Apr 202426.7927.9226.7027.7527.75201,540
19 Apr 202426.3227.8826.3226.6926.69339,338
18 Apr 202424.7225.6924.7225.4225.42191,078
17 Apr 202424.4924.8324.2624.5124.51166,968
16 Apr 202425.0025.0124.2324.4924.49197,147
15 Apr 202425.3525.6525.0925.1125.11145,745
12 Apr 202425.2026.1825.2025.3825.38200,862
11 Apr 202425.5025.6025.1125.1525.15179,595
10 Apr 202426.2526.4125.4225.5225.52144,163
09 Apr 202426.8127.0426.2226.2426.24144,078
08 Apr 202426.7527.2226.7026.8626.86126,540
05 Apr 202427.0527.1926.5926.7826.78160,509
04 Apr 202427.1627.5027.1627.2727.27115,551
03 Apr 202427.3327.6827.1027.2127.21159,166
02 Apr 202427.6028.4227.0927.3827.38372,376
28 Mar 202426.9827.5926.9127.4027.40150,542
27 Mar 202427.0227.3326.8126.8926.89140,398
26 Mar 202426.5327.0626.5327.0627.06144,748
25 Mar 202427.0427.6026.5126.5426.54157,370
22 Mar 202425.9526.8525.9326.8426.84212,217
21 Mar 202426.6726.9126.0226.0226.02196,422
20 Mar 202426.2826.9326.2826.7026.70195,234
19 Mar 202426.6826.9126.1926.4326.43231,055
18 Mar 202426.8527.3126.6126.8426.84209,404
15 Mar 202427.5827.7326.5126.9026.901,032,054
14 Mar 202427.6527.8827.5027.6027.60287,929
13 Mar 202428.2028.3627.6827.6827.68191,564
12 Mar 202427.4428.3927.4328.2128.21226,111
11 Mar 202426.9227.5826.9227.4727.47193,640
08 Mar 202427.8128.1927.0627.0627.06398,117
07 Mar 202427.8828.4527.5027.8027.80269,950
06 Mar 202427.3528.1527.2528.1528.15356,018
05 Mar 202427.0127.7026.8127.3627.36276,479
04 Mar 202426.6827.2326.5726.8126.81204,579
01 Mar 202426.5026.9126.5026.7726.77242,054
29 Feb 202426.4626.5626.1626.4326.431,160,532
28 Feb 202426.5026.7026.1726.4926.49361,152
27 Feb 202426.0826.5425.8626.5426.54354,976
26 Feb 202425.8826.4725.6326.0226.02470,647
23 Feb 202426.8326.8925.9725.9725.97478,365
22 Feb 202426.1627.1425.4026.8026.80362,820
21 Feb 202426.5327.2526.0826.1826.18757,235
20 Feb 202426.3326.9226.3126.6026.60737,312
19 Feb 202426.9026.9026.1526.3926.39476,887
16 Feb 202427.2527.3726.8026.8226.82491,532
15 Feb 202427.1427.5026.9127.1927.19641,697
14 Feb 202426.7827.5026.7827.1627.16450,718
13 Feb 202427.4027.4426.5327.1327.13689,562
12 Feb 202427.2527.6327.0227.4227.42578,672
09 Feb 202427.2327.9826.9627.0327.03774,159
08 Feb 202426.8927.2426.5427.2227.22772,795
07 Feb 202425.0027.3324.7126.9026.902,185,017
06 Feb 202427.7727.9026.9427.1027.102,444,274
05 Feb 202429.3929.3928.0228.0228.021,054,078
02 Feb 202429.2029.9028.5229.2929.291,772,791
01 Feb 202428.5029.9127.0929.9129.917,378,143
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.