tiprankstipranks
Bleecker SA (FR:BLEE)
:BLEE
France Market

Bleecker SA (BLEE) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 07, 2026
107.00
107.00
98.50
107.00
107.00
0.00%
0
0.00
Sep 04, 2026
107.00
107.00
98.50
107.00
107.00
0.00%
0
0.00
Sep 03, 2026
107.00
107.00
107.00
107.00
107.00
+7.00%
3
0.53
Sep 02, 2026
100.00
110.00
98.50
100.00
100.00
0.00%
0
0.00
Sep 01, 2026
100.00
110.00
98.50
100.00
100.00
0.00%
0
0.00
Aug 31, 2026
106.00
106.00
100.00
100.00
100.00
-9.09%
15
2.27
Aug 28, 2026
110.00
110.00
110.00
110.00
110.00
+2.80%
1
0.15
Aug 27, 2026
107.00
113.00
100.00
107.00
107.00
0.00%
0
0.00
Aug 26, 2026
107.00
110.00
100.00
107.00
107.00
0.00%
0
0.00
Aug 25, 2026
107.00
107.00
107.00
107.00
107.00
0.00%
20
2.95
Aug 24, 2026
107.00
114.00
99.00
107.00
107.00
0.00%
0
0.00
Aug 21, 2026
107.00
107.00
99.00
107.00
107.00
0.00%
0
0.00
Aug 20, 2026
107.00
107.00
107.00
107.00
107.00
0.00%
6
0.88
Aug 19, 2026
107.00
107.00
107.00
107.00
107.00
-1.83%
6
0.83
Aug 18, 2026
109.00
113.00
99.00
109.00
109.00
0.00%
0
0.00
Aug 17, 2026
109.00
113.00
99.00
109.00
109.00
0.00%
0
0.00
Aug 14, 2026
109.00
109.00
109.00
109.00
109.00
+6.86%
4
0.54
Aug 13, 2026
102.00
111.00
100.00
102.00
102.00
0.00%
0
0.00
Aug 12, 2026
102.00
102.00
102.00
102.00
102.00
-11.30%
32
4.09
Aug 11, 2026
115.00
115.00
102.00
115.00
115.00
0.00%
0
0.00
Aug 10, 2026
115.00
115.00
102.00
115.00
115.00
0.00%
0
0.00
Aug 07, 2026
115.00
115.00
102.00
115.00
115.00
0.00%
0
0.00
Aug 06, 2026
115.00
115.00
115.00
115.00
115.00
+13.86%
50
6.54
Aug 05, 2026
101.00
101.00
101.00
101.00
101.00
-12.17%
51
7.45
Aug 04, 2026
115.00
115.00
115.00
115.00
115.00
0.00%
0
0.00
Aug 03, 2026
115.00
115.00
115.00
115.00
115.00
0.00%
6
0.82
Jul 31, 2026
115.00
115.00
115.00
115.00
115.00
+9.52%
31
4.54
Jul 30, 2026
105.00
105.00
105.00
105.00
105.00
0.00%
3
0.44
Jul 29, 2026
105.00
105.00
101.00
105.00
105.00
0.00%
0
0.00
Jul 28, 2026
105.00
105.00
105.00
105.00
105.00
0.00%
11
1.67
Jul 27, 2026
105.00
105.00
101.00
105.00
105.00
0.00%
0
0.00
Jul 24, 2026
105.00
105.00
105.00
105.00
105.00
0.00%
1
0.15
Jul 23, 2026
105.00
105.00
101.00
105.00
105.00
0.00%
0
0.00
Jul 22, 2026
105.00
105.00
101.00
105.00
105.00
0.00%
0
0.00
Jul 21, 2026
105.00
105.00
105.00
105.00
105.00
0.00%
1
0.15
Jul 20, 2026
105.00
105.00
101.00
105.00
105.00
0.00%
0
0.00
Jul 17, 2026
105.00
105.00
101.00
105.00
105.00
0.00%
0
0.00
Jul 16, 2026
105.00
105.00
101.00
105.00
105.00
0.00%
0
0.00
Jul 15, 2026
105.00
105.00
101.00
105.00
105.00
0.00%
0
0.00
Jul 14, 2026
105.00
105.00
101.00
105.00
105.00
0.00%
0
0.00
Jul 13, 2026
105.00
105.00
101.00
105.00
105.00
0.00%
0
0.00
Jul 10, 2026
105.00
105.00
101.00
105.00
105.00
0.00%
0
0.00
Jul 09, 2026
105.00
105.00
105.00
105.00
105.00
-3.67%
9
1.03
Jul 08, 2026
109.00
109.00
101.00
109.00
109.00
0.00%
0
0.00
Jul 07, 2026
109.00
109.00
101.00
109.00
109.00
0.00%
0
0.00
Jul 06, 2026
109.00
109.00
101.00
109.00
109.00
0.00%
0
0.00
Jul 03, 2026
109.00
109.00
101.00
109.00
109.00
0.00%
0
0.00
Jul 02, 2026
109.00
109.00
101.00
109.00
109.00
0.00%
0
0.00
Jul 01, 2026
109.00
109.00
109.00
109.00
109.00
0.00%
0
0.00
Jun 30, 2026
109.00
109.00
101.00
109.00
109.00
0.00%
0
0.00
Rows:
50