Bureau Veritas SA (EPA:BVI)
France · Delayed Price · Currency is EUR 27.88
-0.44 (-1.55%)
Nov 7, 2025, 5:37 PM CET
Bureau Veritas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 28.40 | 28.40 | 27.54 | 27.88 | 27.88 | -1.55% | 915,595 |
| Nov 6, 2025 | 28.64 | 28.78 | 28.18 | 28.32 | 28.32 | -1.60% | 785,356 |
| Nov 5, 2025 | 28.72 | 28.90 | 28.70 | 28.78 | 28.78 | -0.14% | 804,790 |
| Nov 4, 2025 | 28.30 | 28.82 | 28.20 | 28.82 | 28.82 | 0.98% | 783,051 |
| Nov 3, 2025 | 28.52 | 28.66 | 28.46 | 28.54 | 28.54 | 0.21% | 591,648 |
| Oct 31, 2025 | 28.20 | 28.56 | 28.20 | 28.48 | 28.48 | 0.85% | 553,241 |
| Oct 30, 2025 | 28.42 | 28.52 | 28.16 | 28.24 | 28.24 | -0.70% | 621,993 |
| Oct 29, 2025 | 28.70 | 28.72 | 28.44 | 28.44 | 28.44 | -1.11% | 679,007 |
| Oct 28, 2025 | 28.70 | 28.86 | 28.62 | 28.76 | 28.76 | 0.14% | 598,023 |
| Oct 27, 2025 | 28.80 | 28.86 | 28.64 | 28.72 | 28.72 | - | 483,817 |
| Oct 24, 2025 | 28.82 | 28.96 | 28.44 | 28.72 | 28.72 | 0.42% | 803,432 |
| Oct 23, 2025 | 28.26 | 28.76 | 28.10 | 28.60 | 28.60 | 2.29% | 1,291,784 |
| Oct 22, 2025 | 27.76 | 28.02 | 27.62 | 27.96 | 27.96 | 0.65% | 1,100,245 |
| Oct 21, 2025 | 27.56 | 27.78 | 27.40 | 27.78 | 27.78 | 1.31% | 715,657 |
| Oct 20, 2025 | 27.32 | 27.42 | 27.20 | 27.42 | 27.42 | 0.37% | 677,254 |
| Oct 17, 2025 | 27.08 | 27.34 | 27.00 | 27.32 | 27.32 | -0.15% | 541,348 |
| Oct 16, 2025 | 27.20 | 27.36 | 27.06 | 27.36 | 27.36 | 0.66% | 622,959 |
| Oct 15, 2025 | 26.90 | 27.28 | 26.90 | 27.18 | 27.18 | 1.80% | 926,273 |
| Oct 14, 2025 | 26.96 | 26.98 | 26.46 | 26.70 | 26.70 | -1.62% | 705,672 |
| Oct 13, 2025 | 27.36 | 27.44 | 26.92 | 27.14 | 27.14 | -0.22% | 533,267 |
| Oct 10, 2025 | 27.44 | 27.56 | 27.10 | 27.20 | 27.20 | -0.44% | 995,211 |
| Oct 9, 2025 | 27.34 | 27.54 | 27.24 | 27.32 | 27.32 | 0.07% | 897,237 |
| Oct 8, 2025 | 27.06 | 27.36 | 27.06 | 27.30 | 27.30 | 0.89% | 666,110 |
| Oct 7, 2025 | 27.12 | 27.20 | 27.00 | 27.06 | 27.06 | 0.07% | 628,686 |
| Oct 6, 2025 | 27.20 | 27.24 | 26.86 | 27.04 | 27.04 | -0.95% | 621,019 |
| Oct 3, 2025 | 27.42 | 27.44 | 27.04 | 27.30 | 27.30 | 0.96% | 886,767 |
| Oct 2, 2025 | 27.08 | 27.10 | 26.80 | 27.04 | 27.04 | 0.67% | 855,379 |
| Oct 1, 2025 | 26.60 | 27.06 | 26.58 | 26.86 | 26.86 | 0.83% | 979,485 |
| Sep 30, 2025 | 26.36 | 26.64 | 26.16 | 26.64 | 26.64 | 1.22% | 1,141,498 |
| Sep 29, 2025 | 25.90 | 26.34 | 25.90 | 26.32 | 26.32 | 1.70% | 1,425,784 |
| Sep 26, 2025 | 25.86 | 25.98 | 25.76 | 25.88 | 25.88 | 0.39% | 961,448 |
| Sep 25, 2025 | 25.74 | 25.80 | 25.38 | 25.78 | 25.78 | 0.16% | 1,182,816 |
| Sep 24, 2025 | 25.78 | 25.86 | 25.63 | 25.74 | 25.74 | -0.16% | 940,716 |
| Sep 23, 2025 | 25.98 | 26.06 | 25.78 | 25.78 | 25.78 | -0.31% | 1,037,751 |
| Sep 22, 2025 | 25.82 | 25.98 | 25.56 | 25.86 | 25.86 | 0.15% | 910,443 |
| Sep 19, 2025 | 25.64 | 26.00 | 25.56 | 25.82 | 25.82 | 0.08% | 2,248,375 |
| Sep 18, 2025 | 25.88 | 26.02 | 25.76 | 25.80 | 25.80 | 0.08% | 3,371,332 |
| Sep 17, 2025 | 26.12 | 26.20 | 25.78 | 25.78 | 25.78 | -0.85% | 1,643,316 |
| Sep 16, 2025 | 25.78 | 26.26 | 25.74 | 26.00 | 26.00 | -1.37% | 2,991,883 |
| Sep 15, 2025 | 26.88 | 27.04 | 26.36 | 26.36 | 26.36 | -1.79% | 613,773 |
| Sep 12, 2025 | 26.62 | 26.92 | 26.44 | 26.84 | 26.84 | 1.21% | 1,059,574 |
| Sep 11, 2025 | 26.54 | 26.72 | 26.44 | 26.52 | 26.52 | 0.15% | 686,055 |
| Sep 10, 2025 | 26.42 | 26.78 | 26.38 | 26.48 | 26.48 | 0.46% | 898,353 |
| Sep 9, 2025 | 26.70 | 26.82 | 26.36 | 26.36 | 26.36 | -0.98% | 662,593 |
| Sep 8, 2025 | 26.44 | 26.64 | 26.30 | 26.62 | 26.62 | 0.83% | 715,013 |
| Sep 5, 2025 | 26.10 | 26.56 | 26.06 | 26.40 | 26.40 | 1.23% | 875,027 |
| Sep 4, 2025 | 25.80 | 26.16 | 25.80 | 26.08 | 26.08 | 1.16% | 678,515 |
| Sep 3, 2025 | 25.70 | 25.84 | 25.52 | 25.78 | 25.78 | 0.78% | 660,882 |
| Sep 2, 2025 | 25.66 | 25.72 | 25.38 | 25.58 | 25.58 | -0.39% | 1,150,111 |
| Sep 1, 2025 | 25.80 | 25.84 | 25.58 | 25.68 | 25.68 | -0.31% | 475,792 |