Bleecker Société Anonyme (EPA:BLEE)
France · Delayed Price · Currency is EUR 117.00
0.00 (0.00%)
Jul 31, 2025, 11:30 AM CET
Bleecker Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 7.34% | 10 |
| Jul 30, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -6.84% | 2 |
| Jul 29, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Jul 28, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Jul 25, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Jul 24, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Jul 23, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Jul 22, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Jul 21, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Jul 18, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Jul 17, 2025 | 109.00 | 117.00 | 109.00 | 117.00 | 117.00 | 1.74% | 25 |
| Jul 16, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jul 15, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 9 |
| Jul 14, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jul 11, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 42 |
| Jul 10, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jul 9, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 5 |
| Jul 8, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -5.74% | 44 |
| Jul 7, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jul 4, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jul 3, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jul 2, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jul 1, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jun 30, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jun 27, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jun 26, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jun 25, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jun 24, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jun 23, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jun 20, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jun 19, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jun 18, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jun 17, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jun 16, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jun 13, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jun 12, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jun 11, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jun 10, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jun 9, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jun 6, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jun 5, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jun 4, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jun 3, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jun 2, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| May 30, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.61% | 4 |
| May 29, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | 10 |
| May 28, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| May 27, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| May 26, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| May 23, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |