Bleecker Société Anonyme (EPA:BLEE)
France · Delayed Price · Currency is EUR 107.00
0.00 (0.00%)
Aug 20, 2026, 11:30 AM CET
Bleecker Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 6 |
| Aug 19, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -1.83% | 6 |
| Aug 18, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Aug 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Aug 14, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 6.86% | 4 |
| Aug 13, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Aug 12, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -11.30% | 32 |
| Aug 11, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 10, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 7, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 6, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 13.86% | 50 |
| Aug 5, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -12.17% | 51 |
| Aug 4, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 3, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 6 |
| Jul 31, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 9.52% | 31 |
| Jul 30, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 3 |
| Jul 29, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jul 28, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 11 |
| Jul 27, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jul 24, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 1 |
| Jul 23, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jul 22, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jul 21, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 1 |
| Jul 20, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jul 17, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jul 16, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jul 15, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jul 14, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jul 13, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jul 10, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jul 9, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -3.67% | 9 |
| Jul 8, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Jul 7, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Jul 6, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Jul 3, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Jul 2, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Jul 1, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Jun 30, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Jun 29, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 8 |
| Jun 26, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 1 |
| Jun 25, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Jun 24, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -2.68% | 8 |
| Jun 23, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Jun 22, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | 9 |
| Jun 19, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Jun 18, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Jun 17, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | 1 |
| Jun 16, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Jun 15, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Jun 12, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |