Bleecker Société Anonyme (EPA:BLEE)
France · Delayed Price · Currency is EUR 125.00
+13.00 (11.61%)
Apr 24, 2026, 11:30 AM CET
Bleecker Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | - | 11.61% | 3 |
| Apr 23, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Apr 22, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Apr 21, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Apr 20, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Apr 17, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 2 |
| Apr 16, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 63 |
| Apr 15, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 40 |
| Apr 14, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -3.45% | 30 |
| Apr 13, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Apr 10, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -7.20% | 61 |
| Apr 9, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Apr 8, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 5 |
| Apr 7, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Apr 2, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Apr 1, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Mar 31, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Mar 30, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Mar 27, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 7 |
| Mar 26, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Mar 25, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Mar 24, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Mar 23, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -3.85% | 15 |
| Mar 20, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Mar 19, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 2 |
| Mar 18, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 1 |
| Mar 17, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 1 |
| Mar 16, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Mar 13, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 9 |
| Mar 12, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Mar 11, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Mar 10, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Mar 9, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Mar 6, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Mar 5, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 2 |
| Mar 4, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Mar 3, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -3.70% | 4 |
| Mar 2, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Feb 27, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Feb 26, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Feb 25, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 5.47% | 3 |
| Feb 24, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Feb 23, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Feb 20, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Feb 19, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Feb 18, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 11 |
| Feb 17, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Feb 16, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 1 |
| Feb 13, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 2 |
| Feb 12, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 2 |