Bureau Veritas SA (EPA:BVI)
France · Delayed Price · Currency is EUR 26.01
-0.20 (-0.76%)
Jun 19, 2026, 5:36 PM CET
Bureau Veritas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 26.26 | 26.26 | 26.09 | 26.14 | - | -0.27% | 40,372 |
| Jun 18, 2026 | 26.00 | 26.28 | 25.77 | 26.21 | 26.21 | 0.54% | 1,120,626 |
| Jun 17, 2026 | 26.24 | 26.35 | 25.91 | 26.07 | 26.07 | -0.38% | 1,293,216 |
| Jun 16, 2026 | 26.16 | 26.24 | 25.93 | 26.17 | 26.17 | 0.19% | 1,162,909 |
| Jun 15, 2026 | 25.82 | 26.41 | 25.82 | 26.12 | 26.12 | 2.59% | 1,092,223 |
| Jun 12, 2026 | 25.33 | 25.49 | 25.17 | 25.46 | 25.46 | 1.68% | 1,067,089 |
| Jun 11, 2026 | 25.07 | 25.34 | 24.93 | 25.04 | 25.04 | -0.24% | 755,971 |
| Jun 10, 2026 | 25.27 | 25.29 | 24.83 | 25.10 | 25.10 | -0.67% | 931,026 |
| Jun 9, 2026 | 25.25 | 25.45 | 25.04 | 25.27 | 25.27 | -0.20% | 1,100,778 |
| Jun 8, 2026 | 25.40 | 25.48 | 25.21 | 25.32 | 25.32 | -1.21% | 892,584 |
| Jun 5, 2026 | 25.78 | 26.01 | 25.59 | 25.63 | 25.63 | -0.54% | 586,430 |
| Jun 4, 2026 | 25.00 | 25.82 | 24.92 | 25.77 | 25.77 | 2.83% | 1,099,059 |
| Jun 3, 2026 | 25.25 | 25.36 | 25.02 | 25.06 | 25.06 | -1.03% | 1,098,546 |
| Jun 2, 2026 | 26.03 | 26.25 | 25.32 | 25.32 | 25.32 | -2.58% | 1,492,557 |
| Jun 1, 2026 | 25.85 | 26.11 | 25.73 | 25.99 | 25.99 | -0.04% | 858,880 |
| May 29, 2026 | 25.80 | 26.00 | 25.62 | 26.00 | 26.00 | 0.97% | 2,364,495 |
| May 28, 2026 | 25.88 | 25.95 | 25.52 | 25.75 | 25.75 | -1.11% | 710,483 |
| May 27, 2026 | 25.94 | 26.12 | 25.86 | 26.04 | 26.04 | 0.70% | 594,623 |
| May 26, 2026 | 26.09 | 26.20 | 25.73 | 25.86 | 25.86 | -1.03% | 787,185 |
| May 25, 2026 | 27.03 | 27.19 | 26.98 | 27.05 | 26.13 | 0.56% | 314,345 |
| May 22, 2026 | 27.27 | 27.34 | 26.90 | 26.90 | 25.99 | -0.52% | 768,587 |
| May 21, 2026 | 27.00 | 27.22 | 26.95 | 27.04 | 26.12 | -0.07% | 629,208 |
| May 20, 2026 | 26.47 | 27.25 | 26.31 | 27.06 | 26.14 | 1.31% | 949,195 |
| May 19, 2026 | 26.57 | 27.12 | 26.57 | 26.71 | 25.80 | 0.68% | 814,867 |
| May 18, 2026 | 26.27 | 26.69 | 26.22 | 26.53 | 25.63 | 0.23% | 910,510 |
| May 15, 2026 | 26.40 | 26.63 | 26.35 | 26.47 | 25.57 | -0.34% | 664,162 |
| May 14, 2026 | 26.40 | 26.56 | 26.10 | 26.56 | 25.66 | 1.26% | 703,216 |
| May 13, 2026 | 26.06 | 26.44 | 26.06 | 26.23 | 25.34 | 0.81% | 800,286 |
| May 12, 2026 | 25.70 | 26.05 | 25.62 | 26.02 | 25.14 | 0.12% | 694,826 |
| May 11, 2026 | 25.82 | 26.06 | 25.74 | 25.99 | 25.11 | 0.54% | 957,727 |
| May 8, 2026 | 26.33 | 26.43 | 25.85 | 25.85 | 24.97 | -1.93% | 878,032 |
| May 7, 2026 | 26.80 | 26.92 | 26.36 | 26.36 | 25.46 | -1.64% | 1,263,887 |
| May 6, 2026 | 26.68 | 27.34 | 26.45 | 26.80 | 25.89 | 1.13% | 1,157,503 |
| May 5, 2026 | 26.20 | 26.63 | 26.20 | 26.50 | 25.60 | 1.84% | 830,227 |
| May 4, 2026 | 26.20 | 26.32 | 25.94 | 26.02 | 25.14 | -0.15% | 1,007,242 |
| Apr 30, 2026 | 25.73 | 26.38 | 25.62 | 26.06 | 25.17 | 0.81% | 1,767,220 |
| Apr 29, 2026 | 25.48 | 26.02 | 25.48 | 25.85 | 24.97 | 0.98% | 1,831,385 |
| Apr 28, 2026 | 25.74 | 26.03 | 25.48 | 25.60 | 24.73 | -1.01% | 1,773,331 |
| Apr 27, 2026 | 25.93 | 26.32 | 25.79 | 25.86 | 24.98 | -0.54% | 1,822,908 |
| Apr 24, 2026 | 25.54 | 26.16 | 25.48 | 26.00 | 25.12 | 1.60% | 2,028,517 |
| Apr 23, 2026 | 25.22 | 25.97 | 25.20 | 25.59 | 24.72 | 0.67% | 2,625,468 |
| Apr 22, 2026 | 26.80 | 27.39 | 24.58 | 25.42 | 24.56 | -10.59% | 4,576,460 |
| Apr 21, 2026 | 29.05 | 29.05 | 28.43 | 28.43 | 27.46 | -1.63% | 1,435,999 |
| Apr 20, 2026 | 29.00 | 29.11 | 28.83 | 28.90 | 27.92 | -1.33% | 743,402 |
| Apr 17, 2026 | 28.82 | 29.61 | 28.82 | 29.29 | 28.29 | 1.53% | 1,345,552 |
| Apr 16, 2026 | 28.01 | 29.08 | 28.00 | 28.85 | 27.87 | 2.82% | 1,793,472 |
| Apr 15, 2026 | 27.89 | 28.06 | 27.75 | 28.06 | 27.11 | 1.08% | 770,673 |
| Apr 14, 2026 | 27.31 | 27.85 | 27.30 | 27.76 | 26.82 | 2.40% | 1,300,204 |
| Apr 13, 2026 | 26.97 | 27.11 | 26.59 | 27.11 | 26.19 | -0.37% | 829,481 |
| Apr 10, 2026 | 26.99 | 27.41 | 26.89 | 27.21 | 26.28 | 0.85% | 944,079 |