Bureau Veritas SA (EPA:BVI)
France · Delayed Price · Currency is EUR 25.80
+0.02 (0.08%)
Sep 18, 2025, 5:35 PM CET
Bureau Veritas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 25.90 | 26.04 | 25.68 | 25.76 | 25.76 | -0.62% | 623,673 |
| Aug 28, 2025 | 26.12 | 26.22 | 25.86 | 25.92 | 25.92 | -0.54% | 578,460 |
| Aug 27, 2025 | 26.10 | 26.22 | 26.04 | 26.06 | 26.06 | -0.31% | 665,171 |
| Aug 26, 2025 | 26.46 | 26.46 | 26.04 | 26.14 | 26.14 | -1.58% | 1,827,841 |
| Aug 25, 2025 | 27.12 | 27.12 | 26.56 | 26.56 | 26.56 | -2.42% | 703,109 |
| Aug 22, 2025 | 26.98 | 27.22 | 26.94 | 27.22 | 27.22 | 0.74% | 451,316 |
| Aug 21, 2025 | 27.40 | 27.40 | 27.00 | 27.02 | 27.02 | -1.67% | 546,795 |
| Aug 20, 2025 | 26.94 | 27.48 | 26.92 | 27.48 | 27.48 | 1.93% | 772,403 |
| Aug 19, 2025 | 26.78 | 27.02 | 26.68 | 26.96 | 26.96 | 1.05% | 625,485 |
| Aug 18, 2025 | 26.92 | 26.92 | 26.62 | 26.68 | 26.68 | -0.52% | 503,457 |
| Aug 15, 2025 | 26.96 | 27.06 | 26.80 | 26.82 | 26.82 | -0.07% | 643,787 |
| Aug 14, 2025 | 26.80 | 26.84 | 26.60 | 26.84 | 26.84 | 0.30% | 551,648 |
| Aug 13, 2025 | 26.68 | 26.76 | 26.58 | 26.76 | 26.76 | 0.45% | 551,785 |
| Aug 12, 2025 | 26.54 | 26.72 | 26.54 | 26.64 | 26.64 | 0.30% | 370,571 |
| Aug 11, 2025 | 26.80 | 26.84 | 26.56 | 26.56 | 26.56 | -0.38% | 342,011 |
| Aug 8, 2025 | 26.94 | 26.98 | 26.58 | 26.66 | 26.66 | -1.04% | 739,454 |
| Aug 7, 2025 | 26.62 | 27.10 | 26.62 | 26.94 | 26.94 | 1.20% | 780,539 |
| Aug 6, 2025 | 26.86 | 26.98 | 26.58 | 26.62 | 26.62 | -0.82% | 773,806 |
| Aug 5, 2025 | 26.72 | 26.94 | 26.70 | 26.84 | 26.84 | 0.60% | 897,170 |
| Aug 4, 2025 | 26.46 | 26.72 | 26.32 | 26.68 | 26.68 | 0.91% | 719,835 |
| Aug 1, 2025 | 26.82 | 26.88 | 26.40 | 26.44 | 26.44 | -2.22% | 1,215,877 |
| Jul 31, 2025 | 27.00 | 27.26 | 26.86 | 27.04 | 27.04 | 0.15% | 1,399,798 |
| Jul 30, 2025 | 27.20 | 27.40 | 27.00 | 27.00 | 27.00 | -0.44% | 756,575 |
| Jul 29, 2025 | 27.22 | 27.32 | 27.04 | 27.12 | 27.12 | -0.66% | 1,016,526 |
| Jul 28, 2025 | 27.98 | 28.10 | 27.28 | 27.30 | 27.30 | -1.30% | 1,014,080 |
| Jul 25, 2025 | 29.76 | 29.76 | 27.66 | 27.66 | 27.66 | -1.64% | 1,540,394 |
| Jul 24, 2025 | 28.02 | 28.12 | 27.84 | 28.12 | 28.12 | 1.30% | 1,097,214 |
| Jul 23, 2025 | 27.90 | 28.02 | 27.76 | 27.76 | 27.76 | 0.07% | 922,664 |
| Jul 22, 2025 | 27.80 | 27.84 | 27.56 | 27.74 | 27.74 | -0.57% | 617,524 |
| Jul 21, 2025 | 28.00 | 28.04 | 27.68 | 27.90 | 27.90 | -0.14% | 542,971 |
| Jul 18, 2025 | 27.86 | 28.08 | 27.86 | 27.94 | 27.94 | 0.65% | 771,222 |
| Jul 17, 2025 | 28.02 | 28.14 | 27.76 | 27.76 | 27.76 | -0.43% | 847,732 |
| Jul 16, 2025 | 27.72 | 28.10 | 27.70 | 27.88 | 27.88 | 0.22% | 785,362 |
| Jul 15, 2025 | 28.06 | 28.16 | 27.78 | 27.82 | 27.82 | -0.43% | 561,300 |
| Jul 14, 2025 | 27.86 | 28.00 | 27.80 | 27.94 | 27.94 | -0.36% | 483,464 |
| Jul 11, 2025 | 28.18 | 28.30 | 27.96 | 28.04 | 28.04 | -0.50% | 669,840 |