Bleecker S.A. BLEE
EURONEXT · France · Finance
€91.000.00 (0.00%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €93.00 | -6.06% | €93.00 | €93.00 | €93.00 | 2 |
| 2026-09-29 | €99.00 | 0.00% | €99.00 | €99.00 | €99.00 | 0 |
| 2026-09-28 | €99.00 | 0.00% | €99.00 | €99.00 | €99.00 | 0 |
| 2026-09-25 | €99.00 | 0.00% | €99.00 | €99.00 | €99.00 | 0 |
| 2026-09-24 | €99.00 | 0.00% | €99.00 | €99.00 | €99.00 | 5 |
| 2026-09-23 | €99.00 | -1.00% | €99.00 | €99.00 | €99.00 | 2 |
| 2026-09-22 | €100.00 | 0.00% | €100.00 | €100.00 | €100.00 | 0 |
| 2026-09-21 | €100.00 | +1.52% | €100.00 | €100.00 | €100.00 | 2 |
| 2026-09-18 | €98.50 | 0.00% | €98.50 | €98.50 | €98.50 | 0 |
| 2026-09-17 | €98.50 | 0.00% | €98.50 | €98.50 | €98.50 | 0 |
| 2026-09-16 | €98.50 | 0.00% | €98.50 | €98.50 | €98.50 | 0 |
| 2026-09-15 | €98.50 | 0.00% | €98.50 | €98.50 | €98.50 | 0 |
| 2026-09-14 | €98.50 | -7.94% | €98.50 | €98.50 | €98.50 | 31 |
| 2026-09-11 | €107.00 | 0.00% | €107.00 | €107.00 | €107.00 | 0 |
| 2026-09-10 | €107.00 | 0.00% | €107.00 | €107.00 | €107.00 | 0 |
| 2026-09-09 | €107.00 | 0.00% | €107.00 | €107.00 | €107.00 | 0 |
| 2026-09-08 | €107.00 | 0.00% | €107.00 | €107.00 | €107.00 | 0 |
| 2026-09-07 | €107.00 | 0.00% | €107.00 | €107.00 | €107.00 | 0 |
| 2026-09-04 | €107.00 | 0.00% | €107.00 | €107.00 | €107.00 | 0 |
| 2026-09-03 | €107.00 | +7.00% | €107.00 | €107.00 | €107.00 | 3 |
| 2026-09-02 | €100.00 | 0.00% | €100.00 | €100.00 | €100.00 | 0 |
| 2026-09-01 | €100.00 | 0.00% | €100.00 | €100.00 | €100.00 | 0 |
| 2026-08-31 | €100.00 | -9.09% | €106.00 | €106.00 | €100.00 | 15 |
| 2026-08-28 | €110.00 | +2.80% | €110.00 | €110.00 | €110.00 | 1 |
| 2026-08-27 | €107.00 | 0.00% | €107.00 | €107.00 | €107.00 | 0 |
| 2026-08-26 | €107.00 | 0.00% | €107.00 | €107.00 | €107.00 | 0 |
| 2026-08-25 | €107.00 | 0.00% | €107.00 | €107.00 | €107.00 | 20 |
| 2026-08-24 | €107.00 | 0.00% | €107.00 | €107.00 | €107.00 | 0 |
| 2026-08-21 | €107.00 | 0.00% | €107.00 | €107.00 | €107.00 | 0 |
| 2026-08-20 | €107.00 | 0.00% | €107.00 | €107.00 | €107.00 | 6 |
| 2026-08-19 | €107.00 | -1.83% | €107.00 | €107.00 | €107.00 | 6 |
| 2026-08-18 | €109.00 | 0.00% | €109.00 | €109.00 | €109.00 | 0 |
| 2026-08-17 | €109.00 | 0.00% | €109.00 | €109.00 | €109.00 | 0 |
| 2026-08-14 | €109.00 | +6.86% | €109.00 | €109.00 | €109.00 | 4 |
| 2026-08-13 | €102.00 | 0.00% | €102.00 | €102.00 | €102.00 | 0 |
| 2026-08-12 | €102.00 | -11.30% | €102.00 | €102.00 | €102.00 | 32 |
| 2026-08-11 | €115.00 | 0.00% | €115.00 | €115.00 | €115.00 | 0 |
| 2026-08-10 | €115.00 | 0.00% | €115.00 | €115.00 | €115.00 | 0 |
| 2026-08-07 | €115.00 | 0.00% | €115.00 | €115.00 | €115.00 | 0 |
| 2026-08-06 | €115.00 | +13.86% | €115.00 | €115.00 | €115.00 | 50 |
| 2026-08-05 | €101.00 | -12.17% | €101.00 | €101.00 | €101.00 | 51 |
| 2026-08-04 | €115.00 | 0.00% | €115.00 | €115.00 | €115.00 | 0 |
| 2026-08-03 | €115.00 | 0.00% | €115.00 | €115.00 | €115.00 | 6 |
| 2026-07-31 | €115.00 | +9.52% | €115.00 | €115.00 | €115.00 | 31 |
| 2026-07-30 | €105.00 | 0.00% | €105.00 | €105.00 | €105.00 | 3 |
| 2026-07-29 | €105.00 | 0.00% | €105.00 | €105.00 | €105.00 | 0 |
| 2026-07-28 | €105.00 | 0.00% | €105.00 | €105.00 | €105.00 | 11 |
| 2026-07-27 | €105.00 | 0.00% | €105.00 | €105.00 | €105.00 | 0 |
| 2026-07-24 | €105.00 | 0.00% | €105.00 | €105.00 | €105.00 | 1 |
| 2026-07-23 | €105.00 | 0.00% | €105.00 | €105.00 | €105.00 | 0 |
| 2026-07-22 | €105.00 | 0.00% | €105.00 | €105.00 | €105.00 | 0 |
| 2026-07-21 | €105.00 | 0.00% | €105.00 | €105.00 | €105.00 | 1 |
| 2026-07-20 | €105.00 | 0.00% | €105.00 | €105.00 | €105.00 | 0 |
| 2026-07-17 | €105.00 | 0.00% | €105.00 | €105.00 | €105.00 | 0 |
| 2026-07-16 | €105.00 | 0.00% | €105.00 | €105.00 | €105.00 | 0 |
| 2026-07-15 | €105.00 | 0.00% | €105.00 | €105.00 | €105.00 | 0 |
| 2026-07-14 | €105.00 | 0.00% | €105.00 | €105.00 | €105.00 | 0 |
| 2026-07-13 | €105.00 | 0.00% | €105.00 | €105.00 | €105.00 | 0 |
| 2026-07-10 | €105.00 | 0.00% | €105.00 | €105.00 | €105.00 | 0 |
| 2026-07-09 | €105.00 | -3.67% | €105.00 | €105.00 | €105.00 | 9 |
| 2026-07-08 | €109.00 | 0.00% | €109.00 | €109.00 | €109.00 | 0 |
| 2026-07-07 | €109.00 | 0.00% | €109.00 | €109.00 | €109.00 | 0 |
| 2026-07-06 | €109.00 | 0.00% | €109.00 | €109.00 | €109.00 | 0 |
| 2026-07-03 | €109.00 | 0.00% | €109.00 | €109.00 | €109.00 | 0 |
| 2026-07-02 | €109.00 | 0.00% | €109.00 | €109.00 | €109.00 | 0 |
| 2026-07-01 | €109.00 | 0.00% | €109.00 | €109.00 | €109.00 | 0 |
| 2026-06-30 | €109.00 | 0.00% | €109.00 | €109.00 | €109.00 | 0 |
| 2026-06-29 | €109.00 | 0.00% | €109.00 | €109.00 | €109.00 | 8 |
| 2026-06-26 | €109.00 | 0.00% | €109.00 | €109.00 | €109.00 | 1 |
| 2026-06-25 | €109.00 | 0.00% | €109.00 | €109.00 | €109.00 | 0 |
| 2026-06-24 | €109.00 | -2.68% | €109.00 | €109.00 | €109.00 | 8 |
| 2026-06-23 | €112.00 | 0.00% | €112.00 | €112.00 | €112.00 | 0 |
| 2026-06-22 | €112.00 | -0.88% | €112.00 | €112.00 | €112.00 | 9 |
| 2026-06-19 | €113.00 | 0.00% | €113.00 | €113.00 | €113.00 | 0 |
| 2026-06-18 | €113.00 | 0.00% | €113.00 | €113.00 | €113.00 | 0 |
| 2026-06-17 | €113.00 | -0.88% | €113.00 | €113.00 | €113.00 | 1 |
| 2026-06-16 | €114.00 | 0.00% | €114.00 | €114.00 | €114.00 | 0 |
| 2026-06-15 | €114.00 | 0.00% | €114.00 | €114.00 | €114.00 | 0 |
| 2026-06-12 | €114.00 | 0.00% | €114.00 | €114.00 | €114.00 | 0 |
| 2026-06-11 | €114.00 | 0.00% | €114.00 | €114.00 | €114.00 | 37 |
| 2026-06-10 | €114.00 | -3.39% | €114.00 | €114.00 | €114.00 | 1 |
| 2026-06-09 | €118.00 | 0.00% | €118.00 | €118.00 | €118.00 | 0 |
| 2026-06-08 | €118.00 | +8.26% | €109.00 | €118.00 | €109.00 | 43 |
| 2026-06-05 | €109.00 | -0.91% | €109.00 | €109.00 | €109.00 | 28 |
| 2026-06-04 | €110.00 | -6.78% | €110.00 | €110.00 | €110.00 | 48 |
| 2026-06-03 | €118.00 | 0.00% | €118.00 | €118.00 | €118.00 | 0 |
| 2026-06-02 | €118.00 | 0.00% | €118.00 | €118.00 | €118.00 | 10 |
| 2026-06-01 | €118.00 | 0.00% | €118.00 | €118.00 | €118.00 | 10 |
| 2026-05-29 | €118.00 | +0.85% | €116.00 | €118.00 | €116.00 | 12 |
| 2026-05-28 | €117.00 | 0.00% | €117.00 | €117.00 | €117.00 | 0 |