Bleecker Société Anonyme (EPA:BLEE)
France · Delayed Price · Currency is EUR 118.00
0.00 (0.00%)
Jun 2, 2026, 11:30 AM CET
Bleecker Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Jun 2, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 10 |
| Jun 1, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 10 |
| May 29, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 0.85% | 12 |
| May 28, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| May 27, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| May 26, 2026 | 109.00 | 117.00 | 109.00 | 117.00 | 117.00 | - | 10 |
| May 25, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.05% | - |
| May 22, 2026 | 139.00 | 139.00 | 138.00 | 138.00 | 116.94 | 2.99% | 28 |
| May 21, 2026 | 135.00 | 135.00 | 134.00 | 134.00 | 113.55 | 3.08% | 15 |
| May 20, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 110.16 | - | - |
| May 19, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 110.16 | - | - |
| May 18, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 110.16 | - | 33 |
| May 15, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 110.16 | - | 28 |
| May 14, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 110.16 | - | 10 |
| May 13, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 110.16 | - | 2 |
| May 12, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 110.16 | -3.70% | 19 |
| May 11, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 114.40 | 4.65% | 8 |
| May 8, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 109.31 | - | - |
| May 7, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 109.31 | - | 15 |
| May 6, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 109.31 | 0.78% | 19 |
| May 5, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 108.47 | 2.40% | 2 |
| May 4, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 105.92 | - | - |
| Apr 30, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 105.92 | - | - |
| Apr 29, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 105.92 | - | - |
| Apr 28, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 105.92 | - | 8 |
| Apr 27, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 105.92 | - | - |
| Apr 24, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 105.92 | 11.61% | 3 |
| Apr 23, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 94.91 | - | - |
| Apr 22, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 94.91 | - | - |
| Apr 21, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 94.91 | - | - |
| Apr 20, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 94.91 | - | - |
| Apr 17, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 94.91 | - | 2 |
| Apr 16, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 94.91 | - | 63 |
| Apr 15, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 94.91 | - | 40 |
| Apr 14, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 94.91 | -3.45% | 30 |
| Apr 13, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 98.30 | - | - |
| Apr 10, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 98.30 | -7.20% | 61 |
| Apr 9, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 105.92 | - | - |
| Apr 8, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 105.92 | - | 5 |
| Apr 7, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 105.92 | - | - |
| Apr 2, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 105.92 | - | - |
| Apr 1, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 105.92 | - | - |
| Mar 31, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 105.92 | - | - |
| Mar 30, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 105.92 | - | - |
| Mar 27, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 105.92 | - | 7 |
| Mar 26, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 105.92 | - | - |
| Mar 25, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 105.92 | - | - |
| Mar 24, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 105.92 | - | - |
| Mar 23, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 105.92 | -3.85% | 15 |