PLUXEE N.V. PLX
EURONEXT · France · Commercial Services
€13.86-0.23 (-1.63%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €14.09 | -2.56% | €14.42 | €14.48 | €13.99 | 58.42K |
| 2026-09-29 | €14.46 | -0.96% | €14.54 | €14.60 | €14.34 | 68.89K |
| 2026-09-28 | €14.60 | +0.69% | €14.52 | €14.80 | €14.45 | 42.23K |
| 2026-09-25 | €14.50 | 0.00% | €14.49 | €14.53 | €14.37 | 33.06K |
| 2026-09-24 | €14.50 | -0.82% | €14.56 | €14.63 | €14.44 | 42.09K |
| 2026-09-23 | €14.62 | -1.95% | €14.86 | €14.89 | €14.54 | 88.21K |
| 2026-09-22 | €14.91 | +0.88% | €14.73 | €15.05 | €14.73 | 94.31K |
| 2026-09-21 | €14.78 | -0.94% | €14.91 | €14.91 | €14.60 | 87.11K |
| 2026-09-18 | €14.92 | -1.19% | €15.04 | €15.05 | €14.82 | 100.27K |
| 2026-09-17 | €15.10 | +0.40% | €15.00 | €15.13 | €14.83 | 83.94K |
| 2026-09-16 | €15.04 | +0.27% | €14.97 | €15.12 | €14.77 | 67.80K |
| 2026-09-15 | €15.00 | -2.72% | €15.29 | €15.29 | €14.76 | 72.87K |
| 2026-09-14 | €15.42 | +2.25% | €15.02 | €15.53 | €15.02 | 107.35K |
| 2026-09-11 | €15.08 | -0.59% | €15.12 | €15.17 | €14.97 | 81.60K |
| 2026-09-10 | €15.17 | +0.53% | €15.11 | €15.40 | €15.11 | 51.82K |
| 2026-09-09 | €15.09 | -0.13% | €15.00 | €15.13 | €14.90 | 65.62K |
| 2026-09-08 | €15.11 | -1.37% | €15.35 | €15.40 | €15.02 | 68.96K |
| 2026-09-07 | €15.32 | -2.48% | €15.59 | €15.59 | €15.18 | 80.11K |
| 2026-09-04 | €15.71 | +0.13% | €15.63 | €15.83 | €15.53 | 46.31K |
| 2026-09-03 | €15.69 | +0.77% | €15.55 | €15.73 | €15.46 | 57.83K |
| 2026-09-02 | €15.57 | -0.26% | €15.55 | €15.66 | €15.43 | 64.50K |
| 2026-09-01 | €15.61 | -2.80% | €16.02 | €16.02 | €15.44 | 114.86K |
| 2026-08-31 | €16.06 | -0.43% | €16.08 | €16.13 | €15.93 | 286.32K |
| 2026-08-28 | €16.13 | +0.62% | €16.01 | €16.37 | €15.97 | 96.36K |
| 2026-08-27 | €16.03 | -0.68% | €16.20 | €16.21 | €15.91 | 65.51K |
| 2026-08-26 | €16.14 | +1.38% | €15.88 | €16.20 | €15.88 | 106.31K |
| 2026-08-25 | €15.92 | +2.05% | €15.56 | €15.99 | €15.54 | 117.71K |
| 2026-08-24 | €15.60 | +0.65% | €15.44 | €15.62 | €15.32 | 194.03K |
| 2026-08-21 | €15.50 | +2.51% | €15.09 | €15.50 | €15.02 | 88.16K |
| 2026-08-20 | €15.12 | -0.40% | €15.13 | €15.19 | €14.99 | 97.22K |
| 2026-08-19 | €15.18 | +2.02% | €14.89 | €15.19 | €14.89 | 139.14K |
| 2026-08-18 | €14.88 | +0.74% | €14.71 | €15.01 | €14.61 | 344.85K |
| 2026-08-17 | €14.77 | -1.27% | €14.90 | €14.90 | €14.52 | 195.26K |
| 2026-08-14 | €14.96 | +1.98% | €14.63 | €15.00 | €14.63 | 102.93K |
| 2026-08-13 | €14.67 | +2.02% | €14.44 | €14.93 | €14.33 | 130.74K |
| 2026-08-12 | €14.38 | -1.30% | €14.51 | €14.61 | €14.19 | 249.06K |
| 2026-08-11 | €14.57 | -0.55% | €14.59 | €14.76 | €14.41 | 90.03K |
| 2026-08-10 | €14.65 | +0.07% | €14.72 | €14.73 | €14.45 | 223.57K |
| 2026-08-07 | €14.64 | -0.14% | €14.68 | €14.77 | €14.53 | 54.19K |
| 2026-08-06 | €14.66 | -1.61% | €14.95 | €15.00 | €14.61 | 112.15K |
| 2026-08-05 | €14.90 | +1.36% | €14.78 | €15.00 | €14.73 | 161.26K |
| 2026-08-04 | €14.70 | +0.75% | €14.50 | €14.76 | €14.41 | 106.75K |
| 2026-08-03 | €14.59 | +2.89% | €14.32 | €14.59 | €14.24 | 114.15K |
| 2026-07-31 | €14.18 | +1.36% | €14.00 | €14.40 | €13.92 | 152.92K |
| 2026-07-30 | €13.99 | -3.52% | €14.50 | €14.56 | €13.99 | 114.44K |
| 2026-07-29 | €14.50 | +1.75% | €14.30 | €14.50 | €14.12 | 273.28K |
| 2026-07-28 | €14.25 | +3.79% | €13.80 | €14.30 | €13.80 | 232.44K |
| 2026-07-27 | €13.73 | +1.40% | €13.68 | €13.87 | €13.55 | 114.00K |
| 2026-07-24 | €13.54 | +1.80% | €13.28 | €13.54 | €13.16 | 129.34K |
| 2026-07-23 | €13.30 | -1.26% | €13.40 | €13.40 | €13.17 | 189.48K |
| 2026-07-22 | €13.47 | -0.74% | €13.62 | €13.65 | €13.35 | 159.91K |
| 2026-07-21 | €13.57 | -2.02% | €13.86 | €13.88 | €13.57 | 272.97K |
| 2026-07-20 | €13.85 | +2.67% | €13.45 | €13.85 | €13.45 | 689.50K |
| 2026-07-17 | €13.49 | -1.96% | €13.70 | €13.71 | €13.34 | 116.48K |
| 2026-07-16 | €13.76 | +2.76% | €13.49 | €13.83 | €13.39 | 337.57K |
| 2026-07-15 | €13.39 | +3.96% | €12.96 | €13.62 | €12.89 | 340.93K |
| 2026-07-14 | €12.88 | -1.90% | €13.03 | €13.10 | €12.76 | 91.74K |
| 2026-07-13 | €13.13 | +1.47% | €12.98 | €13.33 | €12.85 | 183.29K |
| 2026-07-10 | €12.94 | +2.54% | €12.72 | €13.15 | €12.72 | 207.68K |
| 2026-07-09 | €12.62 | +2.52% | €12.46 | €12.70 | €12.15 | 168.27K |
| 2026-07-08 | €12.31 | -2.22% | €12.50 | €12.55 | €12.17 | 151.54K |
| 2026-07-07 | €12.59 | -0.40% | €12.85 | €12.87 | €12.37 | 133.16K |
| 2026-07-06 | €12.64 | +0.72% | €12.52 | €13.05 | €12.49 | 255.71K |
| 2026-07-03 | €12.55 | +7.82% | €11.85 | €12.64 | €11.85 | 514.77K |
| 2026-07-02 | €11.64 | +1.66% | €11.48 | €11.64 | €11.36 | 202.34K |
| 2026-07-01 | €11.45 | -0.17% | €11.52 | €11.54 | €11.09 | 208.00K |
| 2026-06-30 | €11.47 | +2.87% | €11.20 | €11.59 | €11.13 | 289.20K |
| 2026-06-29 | €11.15 | -0.45% | €11.27 | €11.42 | €11.15 | 193.78K |
| 2026-06-26 | €11.20 | +1.27% | €11.00 | €11.30 | €10.90 | 157.51K |
| 2026-06-25 | €11.06 | -1.16% | €11.13 | €11.22 | €11.02 | 197.71K |
| 2026-06-24 | €11.19 | +1.73% | €11.02 | €11.22 | €10.89 | 136.02K |
| 2026-06-23 | €11.00 | -0.90% | €11.06 | €11.25 | €10.87 | 183.51K |
| 2026-06-22 | €11.10 | -2.89% | €11.50 | €11.50 | €11.10 | 160.50K |
| 2026-06-19 | €11.43 | -4.59% | €11.90 | €11.91 | €11.24 | 464.60K |
| 2026-06-18 | €11.98 | +5.27% | €12.01 | €12.36 | €11.74 | 595.73K |
| 2026-06-17 | €11.38 | +1.34% | €11.25 | €11.57 | €11.17 | 186.60K |
| 2026-06-16 | €11.23 | -1.66% | €11.49 | €11.50 | €11.19 | 157.75K |
| 2026-06-15 | €11.42 | +2.42% | €11.40 | €11.58 | €11.38 | 341.18K |
| 2026-06-12 | €11.15 | +1.73% | €11.07 | €11.27 | €10.94 | 365.77K |
| 2026-06-11 | €10.96 | -1.17% | €11.00 | €11.21 | €10.88 | 203.41K |
| 2026-06-10 | €11.09 | -0.81% | €11.20 | €11.26 | €10.98 | 177.80K |
| 2026-06-09 | €11.18 | -0.62% | €11.32 | €11.33 | €11.09 | 391.80K |
| 2026-06-08 | €11.25 | +0.27% | €11.20 | €11.33 | €11.02 | 223.94K |
| 2026-06-05 | €11.22 | -2.77% | €11.51 | €11.62 | €11.22 | 180.48K |
| 2026-06-04 | €11.54 | 0.00% | €11.60 | €11.68 | €11.50 | 191.98K |
| 2026-06-03 | €11.54 | -1.70% | €11.73 | €11.80 | €11.54 | 141.69K |
| 2026-06-02 | €11.74 | +0.34% | €11.70 | €11.89 | €11.60 | 421.77K |
| 2026-06-01 | €11.70 | -1.35% | €11.83 | €11.89 | €11.67 | 333.24K |
| 2026-05-29 | €11.86 | -1.17% | €12.00 | €12.30 | €11.78 | 617.23K |
| 2026-05-28 | €12.00 | +2.48% | €11.71 | €12.00 | €11.51 | 130.88K |