Bleecker Société Anonyme (EPA:BLEE)
France
· Delayed Price · Currency is EUR 125.00
0.00 (0.00%)
Apr 28, 2026, 11:30 AM CET
Bleecker Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Apr 24, 2026 | 125.00 | 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 |
| Feb 11, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.78% | 1 |
| Feb 10, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Feb 9, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Feb 6, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 16.22% | 4 |
| Feb 5, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -11.90% | 18 |
| Feb 4, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Feb 3, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Feb 2, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Jan 30, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 14.55% | 1 |
| Jan 29, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -4.35% | 7 |
| Jan 28, 2026 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | - | 199 |
| Jan 27, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | 34 |
| Jan 26, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -3.39% | 1 |
| Jan 23, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Jan 22, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Jan 21, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Jan 20, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 7 |
| Jan 19, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Jan 16, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.61% | 1 |
| Jan 15, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 6.48% | 3 |
| Jan 14, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Jan 13, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Jan 12, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Jan 9, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Jan 8, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 9.64% | 5 |
| Jan 7, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - | - |
| Jan 6, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - | - |
| Jan 5, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - | - |
| Jan 2, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -6.19% | 2 |
| Dec 31, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 11.70% | 5 |
| Dec 30, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Dec 29, 2025 | 91.50 | 94.00 | 91.50 | 94.00 | 94.00 | -10.48% | 8 |
| Dec 24, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Dec 23, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Dec 22, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Dec 19, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Dec 18, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Dec 17, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Dec 16, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -3.67% | 30 |
| Dec 15, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Dec 12, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Dec 11, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Dec 10, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Dec 9, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Dec 8, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Dec 5, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Dec 4, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -2.68% | 2 |
| Dec 3, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 2.75% | 49 |
| Dec 2, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |