Pluxee NV (RV1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.3 | -8.60778443114 | 26.72 | 29.08 | 24.76 | 1376 | 26.99471294 | DE |
| 4 | -4.52 | -15.6185210781 | 28.94 | 29.08 | 24.76 | 682 | 26.86956117 | DE |
| 12 | -1.1 | -4.31034482759 | 25.52 | 31.68 | 24.3 | 574 | 27.01335478 | DE |
| 26 | -3.57 | -12.7545551983 | 27.99 | 31.68 | 24.3 | 818 | 27.02779053 | DE |
| 52 | -3.57 | -12.7545551983 | 27.99 | 31.68 | 24.3 | 818 | 27.02779053 | DE |
| 156 | -3.57 | -12.7545551983 | 27.99 | 31.68 | 24.3 | 818 | 27.02779053 | DE |
| 260 | -3.57 | -12.7545551983 | 27.99 | 31.68 | 24.3 | 818 | 27.02779053 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720124820 | 25.52 | -3.3 | -11.45 | 28.48 | 28.5 | 25.08 | 2889 |
| 1720038420 | 28.82 | 0.36 | 1.26 | 28.54 | 29.08 | 28.08 | 2048 |
| 1719952020 | 28.46 | 1.52 | 5.64 | 26.8 | 28.46 | 26.8 | 364 |
| 1719865620 | 26.94 | -0.06 | -0.22 | 26.72 | 26.94 | 26.72 | 203 |
| 1719606420 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1719520020 | 27 | 0.2 | 0.75 | 27.14 | 27.14 | 26.86 | 161 |
| 1719433620 | 26.8 | -0.5 | -1.83 | 26.8 | 26.8 | 26.8 | 131 |
| 1719347160 | 27.3 | 0 | 0.00 | 27.04 | 27.3 | 27.04 | 214 |
| 1719260820 | 27.3 | -0.1 | -0.36 | 27.34 | 27.34 | 27.3 | 502 |
| 1719001620 | 27.4 | 0.58 | 2.16 | 27.22 | 27.44 | 27.22 | 207 |
| 1718915160 | 26.82 | 0.36 | 1.36 | 27.06 | 27.06 | 26.7 | 34 |
| 1718828820 | 26.46 | -0.34 | -1.27 | 26.46 | 26.46 | 26.46 | 3 |
| 1718742360 | 26.8 | 0.56 | 2.13 | 26.68 | 26.8 | 26.68 | 3023 |
| 1718656020 | 26.24 | 0.8 | 3.14 | 26.3 | 26.3 | 25.92 | 1174 |
| 1718396820 | 25.44 | -2.06 | -7.49 | 26.86 | 26.86 | 25.44 | 360 |
| 1718310420 | 27.5 | -0.38 | -1.36 | 27.5 | 27.5 | 27.5 | 2 |
| 1718224020 | 27.88 | -1 | -3.46 | 28.7 | 28.7 | 27.88 | 224 |
| 1718137620 | 28.88 | 0 | 0.00 | 28.88 | 28.88 | 28.88 | 0 |
| 1718051220 | 28.88 | 0 | 0.00 | 28.88 | 28.88 | 28.88 | 0 |
| 1717792020 | 28.88 | -0.2 | -0.69 | 28.94 | 28.94 | 28.88 | 60 |
| 1717705620 | 29.08 | 0 | 0.00 | 29.08 | 29.08 | 29.08 | 0 |
| 1717619220 | 29.08 | -0.18 | -0.62 | 29.08 | 29.08 | 29.08 | 11 |
| 1717532820 | 29.26 | 0.44 | 1.53 | 29.12 | 29.26 | 28.76 | 1672 |
| 1717446420 | 28.82 | 0.44 | 1.55 | 28.96 | 29 | 28.8 | 313 |
| 1717187220 | 28.38 | -0.62 | -2.14 | 28.32 | 28.38 | 28.32 | 13 |
| 1717100820 | 29 | -0.7 | -2.36 | 29 | 29 | 29 | 5 |
| 1717014420 | 29.7 | -0.38 | -1.26 | 29.7 | 29.7 | 29.7 | 308 |
| 1716928020 | 30.08 | -0.3 | -0.99 | 30.08 | 30.08 | 30.08 | 38 |
| 1716841560 | 30.38 | 0.16 | 0.53 | 29.96 | 30.38 | 29.96 | 763 |
| 1716582420 | 30.22 | 0.4 | 1.34 | 29.9 | 30.22 | 29.9 | 31 |
| 1716496020 | 29.82 | -1.04 | -3.37 | 30.36 | 30.36 | 29.82 | 46 |
| 1716409620 | 30.86 | 0.04 | 0.13 | 30.86 | 30.86 | 30.86 | 2 |
| 1716323160 | 30.82 | 0 | 0.00 | 30.82 | 30.82 | 30.82 | 0 |
| 1716236760 | 30.82 | -0.14 | -0.45 | 30.96 | 30.96 | 30.82 | 80 |
| 1715977620 | 30.96 | -0.52 | -1.65 | 30.96 | 30.96 | 30.96 | 147 |
| 1715891220 | 31.48 | 0.7 | 2.27 | 31.3 | 31.48 | 31.3 | 183 |
| 1715804820 | 30.78 | -0.24 | -0.77 | 30.78 | 30.78 | 30.78 | 25 |
| 1715718420 | 31.02 | 0.02 | 0.06 | 31.02 | 31.02 | 31.02 | 237 |
| 1715631960 | 31 | -0.1 | -0.32 | 31 | 31 | 31 | 5 |
| 1715372820 | 31.1 | 0.6 | 1.97 | 31.1 | 31.1 | 31.1 | 2 |
| 1715286420 | 30.5 | -0.24 | -0.78 | 30.5 | 30.5 | 30.5 | 3 |
| 1715200020 | 30.74 | 0.56 | 1.86 | 30.26 | 31.68 | 30.26 | 1070 |
| 1715113620 | 30.18 | 0.4 | 1.34 | 30.18 | 30.18 | 30.18 | 167 |
| 1715027220 | 29.78 | 0.3 | 1.02 | 29.76 | 29.84 | 29.76 | 195 |
| 1714768020 | 29.48 | 0.24 | 0.82 | 29.26 | 29.48 | 29.26 | 148 |
| 1714681560 | 29.24 | 0.28 | 0.97 | 29.58 | 29.64 | 29.24 | 729 |
| 1714508820 | 28.96 | 0.56 | 1.97 | 28.4 | 29.1 | 28.4 | 702 |
| 1714422420 | 28.4 | 0.74 | 2.68 | 28.58 | 28.66 | 28.4 | 58 |
| 1714163220 | 27.66 | 0 | 0.00 | 27.66 | 27.66 | 27.66 | 0 |
| 1714076820 | 27.66 | 0.2 | 0.73 | 27.66 | 27.66 | 27.66 | 4 |
| 1713990420 | 27.46 | -0.6 | -2.14 | 28 | 28 | 27.46 | 208 |
| 1713903960 | 28.06 | 0.32 | 1.15 | 28.08 | 28.16 | 28.06 | 152 |
| 1713817560 | 27.74 | 0.22 | 0.80 | 27.26 | 27.74 | 27.26 | 950 |
| 1713558420 | 27.52 | 3.22 | 13.25 | 26.96 | 27.74 | 26.96 | 1078 |
| 1713472020 | 24.3 | 0 | 0.00 | 24.3 | 24.3 | 24.3 | 0 |
| 1713385620 | 24.3 | -0.06 | -0.25 | 24.7 | 24.7 | 24.3 | 2765 |
| 1713299220 | 24.36 | -0.68 | -2.72 | 24.6 | 24.84 | 24.36 | 1671 |
| 1713212820 | 25.04 | -0.48 | -1.88 | 25.6 | 25.6 | 25.04 | 1305 |
| 1712953620 | 25.52 | -0.04 | -0.16 | 25.52 | 25.52 | 25.44 | 3153 |
| 1712867220 | 25.56 | 0 | 0.00 | 25.56 | 25.56 | 25.56 | 782 |
| 1712780760 | 25.56 | -0.82 | -3.11 | 26.42 | 26.42 | 25.56 | 2136 |
| 1712694360 | 26.38 | -0.34 | -1.27 | 26.42 | 26.42 | 26.38 | 19 |
| 1712607960 | 26.72 | -0.2 | -0.74 | 26.9 | 27.04 | 26.72 | 1604 |
| 1712348820 | 26.92 | -0.5 | -1.82 | 27 | 27 | 26.92 | 146 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
