Bleecker Historical Price Chart

Bleecker Historical Price Data

Date Close Change % Open High Low Volume
Jun 12, 2026€114.000.00%€114.00€114.00€114.00N/A
Jun 11, 2026€114.000.00%€114.00€114.00€114.0037
Jun 10, 2026€114.00-3.39%€114.00€114.00€114.001
Jun 9, 2026€118.000.00%€118.00€118.00€118.00N/A
Jun 8, 2026€118.00+8.26%€109.00€118.00€109.0043
Jun 5, 2026€109.00-0.91%€109.00€109.00€109.0028
Jun 4, 2026€110.00-6.78%€110.00€110.00€110.0048
Jun 3, 2026€118.000.00%€118.00€118.00€118.00N/A
Jun 2, 2026€118.000.00%€118.00€118.00€118.0010
Jun 1, 2026€118.000.00%€118.00€118.00€118.0010
May 29, 2026€118.00+0.85%€116.00€118.00€116.0012
May 28, 2026€117.000.00%€117.00€117.00€117.00N/A
May 27, 2026€117.000.00%€117.00€117.00€117.00N/A
May 26, 2026€117.00-15.22%€109.00€117.00€109.0010
May 22, 2026€138.00+2.99%€139.00€139.00€138.0028
May 21, 2026€134.00+3.08%€135.00€135.00€134.0015
May 20, 2026€130.000.00%€130.00€130.00€130.00N/A
May 19, 2026€130.000.00%€130.00€130.00€130.00N/A
May 18, 2026€130.000.00%€130.00€130.00€130.0033
May 15, 2026€130.000.00%€130.00€130.00€130.0028
May 14, 2026€130.000.00%€130.00€130.00€130.0010
May 13, 2026€130.000.00%€130.00€130.00€130.002
May 12, 2026€130.00-3.70%€130.00€130.00€130.0019
May 11, 2026€135.00+4.65%€135.00€135.00€135.008
May 8, 2026€129.000.00%€129.00€129.00€129.00N/A
May 7, 2026€129.000.00%€129.00€129.00€129.0015
May 6, 2026€129.00+0.78%€129.00€129.00€129.0019
May 5, 2026€128.00+2.40%€128.00€128.00€128.002
May 4, 2026€125.000.00%€125.00€125.00€125.00N/A
Apr 30, 2026€125.000.00%€125.00€125.00€125.00N/A
Apr 29, 2026€125.000.00%€125.00€125.00€125.00N/A
Apr 28, 2026€125.000.00%€125.00€125.00€125.008
Apr 27, 2026€125.000.00%€125.00€125.00€125.00N/A
Apr 24, 2026€125.00+11.61%€125.00€125.00€125.003
Apr 23, 2026€112.000.00%€112.00€112.00€112.00N/A
Apr 22, 2026€112.000.00%€112.00€112.00€112.00N/A
Apr 21, 2026€112.000.00%€112.00€112.00€112.00N/A
Apr 20, 2026€112.000.00%€112.00€112.00€112.00N/A
Apr 17, 2026€112.000.00%€112.00€112.00€112.002
Apr 16, 2026€112.000.00%€112.00€112.00€112.0063
Apr 15, 2026€112.000.00%€112.00€112.00€112.0040
Apr 14, 2026€112.00-3.45%€112.00€112.00€112.0030
Apr 13, 2026€116.000.00%€116.00€116.00€116.00N/A
Apr 10, 2026€116.00-7.20%€116.00€116.00€116.0061
Apr 9, 2026€125.000.00%€125.00€125.00€125.00N/A
Apr 8, 2026€125.000.00%€125.00€125.00€125.005
Apr 7, 2026€125.000.00%€125.00€125.00€125.00N/A
Apr 2, 2026€125.000.00%€125.00€125.00€125.007
Apr 1, 2026€125.000.00%€125.00€125.00€125.00N/A
Mar 31, 2026€125.000.00%€125.00€125.00€125.00N/A
Mar 30, 2026€125.000.00%€125.00€125.00€125.00N/A
Mar 27, 2026€125.000.00%€125.00€125.00€125.007
Mar 26, 2026€125.000.00%€125.00€125.00€125.00N/A
Mar 25, 2026€125.000.00%€125.00€125.00€125.00N/A
Mar 24, 2026€125.000.00%€125.00€125.00€125.00N/A
Mar 23, 2026€125.00-3.85%€125.00€125.00€125.0015
Mar 20, 2026€130.000.00%€130.00€130.00€130.00N/A
Mar 19, 2026€130.000.00%€130.00€130.00€130.002
Mar 18, 2026€130.000.00%€130.00€130.00€130.001
Mar 17, 2026€130.000.00%€130.00€130.00€130.001
Date Close Change % Open High Low Volume
Jun 8, 2026€114.00+4.59%€109.00€118.00€109.0081
Jun 1, 2026€109.00-7.63%€118.00€118.00€109.0096
May 25, 2026€118.00-14.49%€138.00€138.00€109.0022
May 18, 2026€138.00+6.15%€130.00€139.00€130.0076
May 11, 2026€130.00+0.78%€135.00€135.00€130.0067
May 4, 2026€129.00+3.20%€125.00€129.00€125.0036
Apr 27, 2026€125.000.00%€125.00€125.00€125.008
Apr 20, 2026€125.00+11.61%€112.00€125.00€112.003
Apr 13, 2026€112.00-3.45%€116.00€116.00€112.00135
Apr 6, 2026€116.00-7.20%€125.00€125.00€116.0066
Mar 30, 2026€125.000.00%€125.00€125.00€125.007
Mar 23, 2026€125.00-3.85%€125.00€125.00€125.0022
Mar 16, 2026€130.000.00%€130.00€130.00€130.004
Mar 9, 2026€130.000.00%€130.00€130.00€130.009
Mar 2, 2026€130.00-3.70%€135.00€135.00€130.006
Feb 23, 2026€135.00+5.47%€128.00€135.00€128.003
Feb 16, 2026€128.000.00%€128.00€128.00€128.0012
Feb 9, 2026€128.00-0.78%€129.00€129.00€128.005
Feb 2, 2026€129.00+2.38%€126.00€129.00€111.0022
Jan 26, 2026€126.00+6.78%€114.00€126.00€110.00242
Jan 19, 2026€118.000.00%€118.00€118.00€118.007
Jan 12, 2026€118.00+9.26%€108.00€118.00€108.004
Jan 5, 2026€108.00+9.64%€98.50€108.00€98.505
Dec 29, 2025€98.50-6.19%€91.50€105.00€91.5015
Dec 22, 2025€105.000.00%€105.00€105.00€105.00N/A
Dec 15, 2025€105.00-3.67%€109.00€109.00€105.0030
Dec 8, 2025€109.000.00%€109.00€109.00€109.00N/A
Dec 1, 2025€109.000.00%€109.00€112.00€109.0051
Nov 24, 2025€109.000.00%€109.00€109.00€109.00N/A
Nov 17, 2025€109.000.00%€109.00€109.00€109.0011
Nov 10, 2025€109.000.00%€109.00€109.00€109.003
Nov 3, 2025€109.000.00%€109.00€109.00€109.00N/A
Oct 27, 2025€109.000.00%€109.00€109.00€109.00N/A
Oct 20, 2025€109.000.00%€109.00€109.00€109.00N/A
Oct 13, 2025€109.000.00%€109.00€109.00€109.00N/A
Oct 6, 2025€109.000.00%€109.00€109.00€109.00N/A
Sep 29, 2025€109.00+9.00%€100.00€109.00€100.0010
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
Date Close Change % Open High Low Volume
Jun 1, 2026€114.00-3.39%€118.00€118.00€109.00177
May 1, 2026€118.00-5.60%€125.00€139.00€109.00201
Apr 1, 2026€125.000.00%€125.00€125.00€112.00219
Mar 1, 2026€125.00-7.41%€135.00€135.00€125.0041
Feb 1, 2026€135.00+7.14%€126.00€135.00€111.0042
Jan 1, 2026€126.00+20.00%€98.50€126.00€98.50260
Dec 1, 2025€105.00-3.67%€109.00€112.00€91.5094
Nov 1, 2025€109.000.00%€109.00€109.00€109.0014
Oct 1, 2025€109.00+9.00%€100.00€109.00€100.0010
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
Date Close Change % Dividends Total Return % Open High Low Volume
2026€114.00+8.57%-+8.57%€98.50€139.00€98.50940
2025€105.00-19.85%--19.85%€131.00€146.00€91.50604
2024€131.00-20.61%--20.61%€170.00€175.00€125.00691
2023€165.00-7.30%--7.30%€190.00€230.00€160.003.2K
2022€178.00+40.16%-+40.16%€130.00€222.00€130.0021.8K
2021€127.00-6.62%--6.62%€136.00€159.00€127.003.4K
2020€136.00-8.72%--8.72%€149.00€193.00€124.004.7K
2019€149.00+41.90%-+41.90%€105.00€177.00€105.002.3K
2018€105.00+17.98%-+17.98%€89.00€136.00€82.00872
2017€89.00+23.68%-+23.68%€71.96€89.00€59.11415
2016€71.96+8.21%-+8.21%€66.50€108.00€51.701.5K
2015€66.50+66.25%-+66.25%€40.00€66.50€31.802.1K
2014€40.00+10.34%-+10.34%€36.25€51.00€30.714.9K
2013€36.25-11.59%--11.59%€41.00€65.00€36.254.8K
2012€41.00+20.16%-+20.16%€34.12€55.15€34.124.5K
2011€34.12-25.83%--25.83%€46.00€46.00€21.00568
2010€46.00+19.02%-+19.02%€46.00€49.00€27.508.7K
2009€38.65+16.07%-+16.07%€33.30€48.00€33.304.7K
2008€33.30-11.58%--11.58%€37.66€54.50€33.304.5K
2007€37.66-14.43%--14.43%€44.01€68.00€37.66123.5K
2006€44.01+23.97%-+23.97%€39.60€44.02€32.0023.1K
2005€35.50-14.46%--14.46%€45.00€45.00€24.0028.1K
2004€41.50+9.24%-+9.24%€37.99€42.00€30.0092.6K
2003€37.99+24.11%-+24.11%€30.61€40.00€30.5128.1K
2002€30.61+13.37%-+13.37%€27.01€36.50€27.0033.2K
2001€27.00-3.57%--3.57%€32.00€35.50€22.5026.7K
2000€28.000.00%-0.00%€32.00€32.00€27.50300

How Bleecker Performed Against the Market

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

Bleecker Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
140.59M Small-cap 4.59% -12.31% -12.31% 4.59% 15.74% -6.56% -39.36% -17.39% 46.34% 154.07% 154.07%
N/A 1.63% -3.10% -10.07% -23.31% -22.60% -35.90% -55.36% -58.33% -56.22% -35.23% -35.23%
134.35M Small-cap 0.52% 2.09% 3.72% 3.72% 3.72% 3.19% 3.19% 3.19% 3.19% 3.19% 3.19%
77.62B Large-cap 0.00% -0.75% 1.52% 1.54% 1.54% 10.65% 13.44% 7.65% 7.65% 7.65% 7.65%
29.01M Small-cap 0.00% 0.00% 0.00% 0.00% 0.00% 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
6.28B Large-cap 3.86% 3.95% -3.92% 1.85% -1.34% 7.84% 19.10% -27.72% -30.18% 5.66% 5.66%

Calculate Your Bleecker Investment Returns

Long-Term Investment Performance Analysis

Bleecker stock price in Jul 2016 was €77.86, A €1,000.00 lump sum investment in Bleecker made 9 years ago would be worth approximately €1,464.17 today, representing a positive return of 46.42%. This translates to an annualized return (CAGR) of 3.93%.

9 Years 10 Months Investment Scenario (Jul 2016 - Jun 2026)

Initial Investment €1,000.00
Current Value €1,464.17
Annual Return (CAGR) 3.93%
Shares Owned 12.8

Investment Breakdown

Value Comparison

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 -6.6%.

  • 52-Week High reached EUR139.00 on N/A.
  • 52-Week Low touched EUR91.50 on N/A.
  • Current Price trading at EUR114.00 as of July 18, 2026.

Over the past 5 years, investing EUR10,000.00 in Bleecker (blee) would have grown to approximately EUR8,261.00 as of July 18, 2026, representing a total return of -17.4%.

This represents a compound annual growth rate (CAGR) of -3.7% over the 5-year period.

Bleecker (blee) has delivered an annualized return of 3.9% over the past 10 years.

To illustrate: EUR10,000.00 invested in Bleecker would have grown to EUR14,634.00 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 46.3%.

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

Positive Returns: 10 years (+46.3%)

Negative Returns: 12 months (-6.6%), 3 years (-39.4%), 5 years (-17.4%)

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.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

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