Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

PLUXEE N.V. (PLX) Historical Prices

FR:PLX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202611.5212.1311.3711.9311.93+0.59%372,6793.34
Oct 29, 202613.6613.6611.4611.8611.86-16.42%801,3177.95
Oct 28, 202614.3514.4914.1514.1914.19-0.84%76,5290.75
Oct 27, 202614.4014.5714.2014.3114.31+0.00%92,1390.90
Oct 26, 202614.7514.7614.3114.3114.31-4.09%111,5891.06
Oct 23, 202614.9614.9614.6414.9214.92-0.47%67,7180.63
Oct 22, 202614.8014.9914.6014.9914.99+0.40%50,7210.47
Oct 21, 202615.1015.1014.5614.9314.93-1.13%91,4390.84
Oct 20, 202615.2115.2214.9915.1015.10-1.31%52,7510.47
Oct 19, 202615.3315.3515.0715.3015.30-0.58%95,6930.85
Oct 16, 202615.2015.6715.2015.3915.39+1.12%83,7110.73
Oct 15, 202615.0515.2514.9115.2215.22+1.20%182,7331.48
Oct 14, 202614.9615.0414.7115.0415.04+0.53%52,5450.42
Oct 13, 202614.7014.9714.6014.9614.96+1.98%61,7540.48
Oct 12, 202614.5214.6814.3514.6714.67+1.24%54,3290.41
Oct 09, 202614.5514.7414.4514.4914.49+0.00%120,8770.91
Oct 08, 202614.6314.6914.2814.4914.49-2.36%100,5870.75
Oct 07, 202614.4514.8414.4014.8414.84+1.71%113,5590.84
Oct 06, 202614.3314.5914.1314.5914.59+2.17%58,8550.43
Oct 05, 202613.9214.2813.8514.2814.28+2.15%97,0830.70
Oct 02, 202613.8514.0613.8513.9813.98+0.87%51,0050.37
Oct 01, 202614.0114.0113.7513.8613.86-1.63%77,3790.54
Sep 30, 202614.4214.4813.9914.0914.09-2.56%58,4230.39
Sep 29, 202614.5414.6014.3414.4614.46-0.96%68,8860.45
Sep 28, 202614.5214.8014.4514.6014.60+0.69%42,2250.27
Sep 25, 202614.4914.5314.3714.5014.50+0.00%33,0610.21
Sep 24, 202614.5614.6314.4414.5014.50-0.82%42,0860.26
Sep 23, 202614.8614.8914.5414.6214.62-1.95%88,2070.54
Sep 22, 202614.7315.0514.7314.9114.91+0.88%94,3060.58
Sep 21, 202614.9114.9114.6014.7814.78-0.94%87,1050.53
Sep 18, 202615.0415.0514.8214.9214.92-1.19%100,2720.61
Sep 17, 202615.0015.1314.8315.1015.10+0.40%83,9350.50
Sep 16, 202614.9715.1214.7715.0415.04+0.27%67,8020.39
Sep 15, 202615.2915.2914.7615.0015.00-2.72%72,8730.40
Sep 14, 202615.0215.5315.0215.4215.42+2.25%107,3520.59
Sep 11, 202615.1215.1714.9715.0815.08-0.59%81,5950.44
Sep 10, 202615.1115.4015.1115.1715.17+0.53%51,8210.27
Sep 09, 202615.0015.1314.9015.0915.09-0.13%65,6180.34
Sep 08, 202615.3515.4015.0215.1115.11-1.37%68,9560.35
Sep 07, 202615.5915.5915.1815.3215.32-2.48%80,1090.41
Sep 04, 202615.6315.8315.5315.7115.71+0.13%46,3140.23
Sep 03, 202615.5515.7315.4615.6915.69+0.77%57,8310.28
Sep 02, 202615.5515.6615.4315.5715.57-0.26%64,4950.31
Sep 01, 202616.0216.0215.4415.6115.61-2.80%114,8550.55
Aug 31, 202616.0816.1315.9316.0616.06-0.43%286,3191.39
Aug 28, 202616.0116.3715.9716.1316.13+0.62%96,3550.46
Aug 27, 202616.2016.2115.9116.0316.03-0.68%65,5050.30
Aug 26, 202615.8816.2015.8816.1416.14+1.38%106,3130.48
Aug 25, 202615.5615.9915.5415.9215.92+2.05%117,7120.53
Aug 24, 202615.4415.6215.3215.6015.60+0.65%194,0300.87