Bleecker Inc. | Small-cap | Real Estate

Bleecker Historical Price Chart

Bleecker Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 22, 2025€100.00-8.26%€100.00€100.00€100.003
Sep 19, 2025€109.000.00%€109.00€109.00€109.00N/A
Sep 18, 2025€109.000.00%€109.00€109.00€109.00N/A
Sep 17, 2025€109.000.00%€109.00€109.00€109.00N/A
Sep 16, 2025€109.000.00%€109.00€109.00€109.00N/A
Sep 15, 2025€109.000.00%€109.00€109.00€109.00N/A
Sep 12, 2025€109.000.00%€109.00€109.00€109.00N/A
Sep 11, 2025€109.000.00%€109.00€109.00€109.00N/A
Sep 10, 2025€109.000.00%€109.00€109.00€109.00N/A
Sep 9, 2025€109.000.00%€109.00€109.00€109.00N/A
Sep 8, 2025€109.000.00%€109.00€109.00€109.00N/A
Sep 5, 2025€109.000.00%€109.00€109.00€109.00N/A
Sep 4, 2025€109.000.00%€109.00€109.00€109.00N/A
Sep 3, 2025€109.000.00%€109.00€109.00€109.0010
Sep 2, 2025€109.000.00%€109.00€109.00€109.00N/A
Sep 1, 2025€109.000.00%€109.00€109.00€109.00N/A
Aug 29, 2025€109.000.00%€109.00€109.00€109.00N/A
Aug 28, 2025€109.000.00%€109.00€109.00€109.00N/A
Aug 27, 2025€109.000.00%€109.00€109.00€109.00N/A
Aug 26, 2025€109.000.00%€109.00€109.00€109.00N/A
Aug 25, 2025€109.000.00%€109.00€109.00€109.00N/A
Aug 22, 2025€109.000.00%€109.00€109.00€109.00N/A
Aug 21, 2025€109.000.00%€109.00€109.00€109.00N/A
Aug 20, 2025€109.000.00%€109.00€109.00€109.00N/A
Aug 19, 2025€109.000.00%€109.00€109.00€109.00N/A
Aug 18, 2025€109.000.00%€109.00€109.00€109.00N/A
Aug 15, 2025€109.000.00%€109.00€109.00€109.00N/A
Aug 14, 2025€109.000.00%€109.00€109.00€109.00N/A
Aug 13, 2025€109.000.00%€109.00€109.00€109.00N/A
Aug 12, 2025€109.000.00%€109.00€109.00€109.00N/A
Aug 11, 2025€109.000.00%€109.00€109.00€109.0020
Aug 8, 2025€109.000.00%€109.00€109.00€109.00N/A
Aug 7, 2025€109.000.00%€109.00€109.00€109.00N/A
Aug 6, 2025€109.00-6.84%€109.00€109.00€109.001
Aug 5, 2025€117.000.00%€117.00€117.00€117.00N/A
Aug 4, 2025€117.000.00%€117.00€117.00€117.00N/A
Aug 1, 2025€117.000.00%€117.00€117.00€117.00N/A
Jul 31, 2025€117.00+7.34%€117.00€117.00€117.0010
Jul 30, 2025€109.00-6.84%€109.00€109.00€109.002
Jul 29, 2025€117.000.00%€117.00€117.00€117.00N/A
Jul 28, 2025€117.000.00%€117.00€117.00€117.00N/A
Jul 25, 2025€117.000.00%€117.00€117.00€117.00N/A
Jul 24, 2025€117.000.00%€117.00€117.00€117.00N/A
Jul 23, 2025€117.000.00%€117.00€117.00€117.00N/A
Jul 22, 2025€117.000.00%€117.00€117.00€117.00N/A
Jul 21, 2025€117.000.00%€117.00€117.00€117.00N/A
Jul 18, 2025€117.000.00%€117.00€117.00€117.00N/A
Jul 17, 2025€117.00+1.74%€109.00€117.00€109.0025
Jul 16, 2025€115.000.00%€115.00€115.00€115.00N/A
Jul 15, 2025€115.000.00%€115.00€115.00€115.009
Jul 14, 2025€115.000.00%€115.00€115.00€115.00N/A
Jul 11, 2025€115.000.00%€115.00€115.00€115.0042
Jul 10, 2025€115.000.00%€115.00€115.00€115.00N/A
Jul 9, 2025€115.000.00%€115.00€115.00€115.005
Jul 8, 2025€115.00-5.74%€115.00€115.00€115.0044
Jul 7, 2025€122.000.00%€122.00€122.00€122.00N/A
Jul 4, 2025€122.000.00%€122.00€122.00€122.00N/A
Jul 3, 2025€122.000.00%€122.00€122.00€122.00N/A
Jul 2, 2025€122.000.00%€122.00€122.00€122.00N/A
Jul 1, 2025€122.000.00%€122.00€122.00€122.00N/A
DateCloseChange %OpenHighLowVolume
Sep 22, 2025€100.00-8.26%€100.00€100.00€100.003
Sep 15, 2025€109.000.00%€109.00€109.00€109.00N/A
Sep 8, 2025€109.000.00%€109.00€109.00€109.00N/A
Sep 1, 2025€109.000.00%€109.00€109.00€109.0010
Aug 25, 2025€109.000.00%€109.00€109.00€109.00N/A
Aug 18, 2025€109.000.00%€109.00€109.00€109.00N/A
Aug 11, 2025€109.000.00%€109.00€109.00€109.0020
Aug 4, 2025€109.00-6.84%€117.00€117.00€109.001
Jul 28, 2025€117.000.00%€117.00€117.00€109.0012
Jul 21, 2025€117.000.00%€117.00€117.00€117.00N/A
Jul 14, 2025€117.00+1.74%€115.00€117.00€109.0034
Jul 7, 2025€115.00-5.74%€122.00€122.00€115.0091
Jun 30, 2025€122.000.00%€122.00€122.00€122.00N/A
Jun 23, 2025€122.000.00%€122.00€122.00€122.00N/A
Jun 16, 2025€122.000.00%€122.00€122.00€122.00N/A
Jun 9, 2025€122.000.00%€122.00€122.00€122.00N/A
Jun 2, 2025€122.000.00%€122.00€122.00€122.00N/A
May 26, 2025€122.00-2.40%€125.00€125.00€122.0014
May 19, 2025€125.000.00%€125.00€125.00€125.00N/A
May 12, 2025€125.000.00%€125.00€125.00€125.00N/A
May 5, 2025€125.000.00%€125.00€125.00€125.0070
Apr 28, 2025€125.000.00%€125.00€125.00€125.0050
Apr 21, 2025€125.00-14.38%€127.00€127.00€125.0012
Apr 14, 2025€146.00+16.80%€125.00€146.00€125.0019
Apr 7, 2025€125.00-1.57%€125.00€125.00€125.0020
Mar 31, 2025€127.000.00%€127.00€127.00€127.00N/A
Mar 24, 2025€127.00-4.51%€133.00€133.00€127.001
Mar 17, 2025€133.00+2.31%€127.00€133.00€127.0013
Mar 10, 2025€130.000.00%€130.00€130.00€130.00N/A
Mar 3, 2025€130.000.00%€130.00€130.00€130.00N/A
Feb 24, 2025€130.00+0.78%€129.00€130.00€129.0065
Feb 17, 2025€129.00-0.77%€124.00€129.00€124.009
Feb 10, 2025€130.000.00%€130.00€130.00€130.001
Feb 3, 2025€130.00-10.96%€146.00€146.00€130.0024
Jan 27, 2025€146.00+0.69%€145.00€146.00€145.006
Jan 20, 2025€145.000.00%€145.00€145.00€145.007
Jan 13, 2025€145.000.00%€145.00€145.00€145.00N/A
Jan 6, 2025€145.00+10.69%€145.00€145.00€145.004
Dec 30, 2024€131.00-9.66%€130.00€131.00€130.0011
Dec 23, 2024€145.00-1.36%€145.00€145.00€145.001
Dec 16, 2024€147.00+8.89%€135.00€147.00€135.0014
Dec 9, 2024€135.000.00%€135.00€135.00€135.00N/A
Dec 2, 2024€135.00+5.47%€128.00€135.00€125.0019
Nov 25, 2024€128.00-5.19%€135.00€135.00€126.0017
Nov 18, 2024€135.000.00%€135.00€135.00€135.0015
Nov 11, 2024€135.000.00%€135.00€135.00€135.00N/A
Nov 4, 2024€135.00-2.17%€135.00€135.00€135.0015
Oct 28, 2024€138.00-0.72%€138.00€138.00€138.0016
Oct 21, 2024€139.00-2.11%€139.00€139.00€139.0020
Oct 14, 2024€142.000.00%€142.00€142.00€142.00N/A
Oct 7, 2024€142.000.00%€142.00€142.00€142.00N/A
Sep 30, 2024€142.00-12.88%€163.00€163.00€142.0029
Sep 23, 2024€163.000.00%€163.00€163.00€163.00N/A
Sep 16, 2024€163.00+12.41%€150.00€163.00€150.0013
Sep 9, 2024€145.00-1.36%€145.00€145.00€145.0016
Sep 2, 2024€147.00-6.37%€138.00€147.00€138.0076
Aug 26, 2024€157.00+1.29%€155.00€157.00€144.0025
Aug 19, 2024€155.00+3.33%€142.00€155.00€142.006
Aug 12, 2024€150.000.00%€150.00€150.00€150.00N/A
Aug 5, 2024€150.000.00%€150.00€150.00€150.00N/A
DateCloseChange %OpenHighLowVolume
Sep 1, 2025€100.00-8.26%€109.00€109.00€100.0013
Aug 1, 2025€109.00-6.84%€117.00€117.00€109.0021
Jul 1, 2025€117.00-4.10%€122.00€122.00€109.00137
Jun 1, 2025€122.000.00%€122.00€122.00€122.00N/A
May 1, 2025€122.00-2.40%€125.00€125.00€122.00124
Apr 1, 2025€125.00-1.57%€127.00€146.00€125.0061
Mar 1, 2025€127.00-2.31%€130.00€133.00€127.0014
Feb 1, 2025€130.00-10.96%€146.00€146.00€124.0099
Jan 1, 2025€146.00+11.45%€131.00€146.00€131.0017
Dec 1, 2024€131.00+2.34%€128.00€147.00€125.0045
Nov 1, 2024€128.00-7.25%€138.00€138.00€126.0047
Oct 1, 2024€138.00-15.34%€163.00€163.00€138.0065
Sep 1, 2024€163.00+3.82%€138.00€163.00€138.00105
Aug 1, 2024€157.00+4.67%€150.00€157.00€142.0031
Jul 1, 2024€150.000.00%€150.00€150.00€150.00N/A
Jun 1, 2024€150.00-13.29%€155.00€157.00€150.0025
May 1, 2024€173.00+25.36%€138.00€175.00€138.0057
Apr 1, 2024€138.00-8.00%€150.00€150.00€135.0069
Mar 1, 2024€150.000.00%€153.00€175.00€150.0055
Feb 1, 2024€150.00-7.98%€163.00€163.00€150.00106
Jan 1, 2024€163.00-1.21%€170.00€173.00€161.0086
Dec 1, 2023€165.00-0.60%€166.00€166.00€160.00170
Nov 1, 2023€166.000.00%€166.00€192.00€166.00511
Oct 1, 2023€166.00-2.35%€170.00€195.00€166.00104
Sep 1, 2023€170.00-11.46%€192.00€192.00€167.0024
Aug 1, 2023€192.00-2.04%€196.00€196.00€172.0027
Jul 1, 2023€196.00-1.01%€198.00€198.00€166.0036
Jun 1, 2023€198.00+3.66%€188.00€202.00€180.0062
May 1, 2023€191.00+1.06%€189.00€191.00€188.00176
Apr 1, 2023€189.00-8.25%€206.00€220.00€188.00284
Mar 1, 2023€206.00+1.98%€202.00€206.00€189.00332
Feb 1, 2023€202.00+8.02%€230.00€230.00€191.00234
Jan 1, 2023€187.00+5.06%€190.00€210.00€182.001.2K
Dec 1, 2022€178.00-4.30%€176.00€193.00€176.00155
Nov 1, 2022€186.00+12.73%€183.00€186.00€175.0038
Oct 1, 2022€165.00-17.50%€177.00€180.00€157.00352
Sep 1, 2022€200.00+4.71%€189.00€200.00€183.00211
Aug 1, 2022€191.00+4.95%€182.00€195.00€176.00241
Jul 1, 2022€182.00-6.67%€185.00€200.00€175.00142
Jun 1, 2022€195.00+5.41%€182.00€200.00€182.00334
May 1, 2022€185.00+5.71%€175.00€222.00€163.001.0K
Apr 1, 2022€175.00+15.13%€171.00€179.00€170.00448
Feb 1, 2022€152.00-5.00%€161.00€170.00€152.00283
Jan 1, 2022€160.00+25.98%€130.00€180.00€130.0018.6K
Dec 1, 2021€127.00-5.93%€134.00€140.00€127.00373
Nov 1, 2021€135.00-11.18%€138.00€140.00€135.0064
Oct 1, 2021€152.00+16.92%€130.00€159.00€130.00497
Sep 1, 2021€130.00-5.80%€138.00€138.00€127.00165
Aug 1, 2021€138.00+6.98%€130.00€138.00€130.00940
Jul 1, 2021€129.00-3.01%€129.00€129.00€129.00259
Jun 1, 2021€133.00-4.32%€139.00€139.00€130.00373
May 1, 2021€139.00-0.71%€140.00€143.00€139.00192
Apr 1, 2021€140.00-2.78%€148.00€150.00€135.00196
Mar 1, 2021€144.00-6.49%€155.00€155.00€144.0074
Feb 1, 2021€154.00+12.41%€137.00€154.00€137.00176
Jan 1, 2021€137.00+0.74%€136.00€137.00€136.00135
Dec 1, 2020€136.00-3.55%€134.00€155.00€131.001.6K
Nov 1, 2020€141.00+13.71%€148.00€158.00€134.00255
Oct 1, 2020€124.00-11.43%€148.00€149.00€124.0015
Sep 1, 2020€140.00-15.15%€166.00€167.00€137.00263
DateCloseChange %OpenHighLowVolume
2025€100.00-23.66%€131.00€146.00€100.00486
2024€131.00-20.61%€170.00€175.00€125.00691
2023€165.00-7.30%€190.00€230.00€160.003.2K
2022€178.00+40.16%€130.00€222.00€130.0021.8K
2021€127.00-6.62%€136.00€159.00€127.003.4K
2020€136.00-8.72%€149.00€193.00€124.004.7K
2019€149.00+41.90%€105.00€177.00€105.002.3K
2018€105.00+17.98%€89.00€136.00€82.00872
2017€89.00+23.68%€71.96€89.00€59.11415
2016€71.96+8.21%€66.50€108.00€51.701.5K
2015€66.50+66.25%€40.00€66.50€31.802.1K
2014€40.00+10.34%€36.25€51.00€30.714.9K
2013€36.25-11.59%€41.00€65.00€36.254.8K
2012€41.00+20.16%€34.12€55.15€34.124.5K
2011€34.12-25.83%€46.00€46.00€21.00568
2010€46.00+19.02%€46.00€49.00€27.508.7K
2009€38.65+16.07%€33.30€48.00€33.304.7K
2008€33.30-11.58%€37.66€54.50€33.304.5K
2007€37.66-14.43%€44.01€68.00€37.66123.5K
2006€44.01+23.97%€39.60€44.02€32.0023.1K
2005€35.50-14.46%€45.00€45.00€24.0028.1K
2004€41.50+9.24%€37.99€42.00€30.0092.6K
2003€37.99+24.11%€30.61€40.00€30.5128.1K
2002€30.61+13.37%€27.01€36.50€27.0033.2K
2001€27.00-3.57%€32.00€35.50€22.5026.7K
2000€28.000.00%€32.00€32.00€27.50300

How Bleecker Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Bleecker Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Bleecker-38.65%-50.00%-32.43%88.64%122.87%122.87%
Compagnie de-4.76%-9.89%-6.59%-6.59%-6.59%-6.59%
Covivio S.A1.80%17.46%0.89%-26.25%8.45%8.45%
Store Capital5.88%3.45%33.33%57.07%141.94%141.94%
AGP Málaga Socimi0.00%0.34%0.34%1.02%1.02%1.02%
Icade S.A-18.40%-53.22%-56.75%-65.89%-65.69%-65.69%
CAC 40 | Market4.24%35.18%65.30%74.49%106.70%74.62%

Calculate Your Bleecker Investment Returns

Long-Term Investment Performance Analysis

Bleecker stock price in Sep 2015 was €53.01, A €1,000.00 lump sum investment in Bleecker made 10 years ago would be worth approximately €3,507.45 today, representing a outstanding return of 250.75%. This translates to an annualized return (CAGR) of 13.36%. During this period, Bleecker paid out €85.93 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Sep 2015 - Sep 2025)

Initial Investment €1,000.00
Current Value €3,507.45
Total Return 250.75%
Annual Return (CAGR) 13.36%
Total Dividends €1,621.01
Shares Owned 18.9

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Bleecker has delivered a total return of -38.7%.

  • 52-Week High reached EUR163.00 on October 1, 2024.
  • 52-Week Low touched EUR100.00 on September 22, 2025.
  • Current Price trading at EUR100.00 as of September 24, 2025.

Over the past 5 years, investing EUR10,000.00 in Bleecker (blee) would have grown to approximately EUR6,757.00 as of September 24, 2025, representing a total return of -32.4%.

This represents a compound annual growth rate (CAGR) of -7.5% over the 5-year period.

Bleecker (blee) has delivered an annualized return of 6.6% over the past 10 years.

To illustrate: EUR10,000.00 invested in Bleecker would have grown to EUR18,864.00 over this 10-year period.

This performance should be compared against other companies in the Real Estate sector to understand relative performance.

Bleecker (blee) has achieved its strongest performance over the 10 years period, delivering a total return of 88.6%.

Bleecker (blee) shows the following performance across different time periods:

Positive Returns: 10 years (+88.6%)

Negative Returns: 12 months (-38.7%), 3 years (-50.0%), 5 years (-32.4%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.