Skip to main content
logo
Bureau Veritas SA (EPA:BVI)
France flag France · Delayed Price · Currency is EUR
25.99
+0.14 (0.54%)
May 11, 2026, 5:35 PM CET

Bureau Veritas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202625.8226.0625.7425.9925.990.54%957,727
May 8, 202626.3326.4325.8525.8525.85-1.93%878,032
May 7, 202626.8026.9226.3626.3626.36-1.64%1,263,887
May 6, 202626.6827.3426.4526.8026.801.13%1,157,503
May 5, 202626.2026.6326.2026.5026.501.84%830,227
May 4, 202626.2026.3225.9426.0226.02-0.15%1,007,242
Apr 30, 202625.7326.3825.6226.0626.060.81%1,767,220
Apr 29, 202625.4826.0225.4825.8525.850.98%1,831,385
Apr 28, 202625.7426.0325.4825.6025.60-1.01%1,773,331
Apr 27, 202625.9326.3225.7925.8625.86-0.54%1,822,908
Apr 24, 202625.5426.1625.4826.0026.001.60%2,028,517
Apr 23, 202625.2225.9725.2025.5925.590.67%2,625,468
Apr 22, 202626.8027.3924.5825.4225.42-10.59%4,576,460
Apr 21, 202629.0529.0528.4328.4328.43-1.63%1,435,999
Apr 20, 202629.0029.1128.8328.9028.90-1.33%743,402
Apr 17, 202628.8229.6128.8229.2929.291.53%1,345,552
Apr 16, 202628.0129.0828.0028.8528.852.82%1,793,472
Apr 15, 202627.8928.0627.7528.0628.061.08%770,673
Apr 14, 202627.3127.8527.3027.7627.762.40%1,300,204
Apr 13, 202626.9727.1126.5927.1127.11-0.37%829,481
Apr 10, 202626.9927.4126.8927.2127.210.85%944,079
Apr 9, 202627.3227.3426.8026.9826.98-1.10%873,241
Apr 8, 202627.3527.6127.0927.2827.283.57%1,264,212
Apr 7, 202626.7026.8426.2726.3426.34-0.30%1,008,987
Apr 2, 202626.0626.5425.9426.4226.420.69%719,557
Apr 1, 202626.0226.4226.0226.2426.242.10%1,277,761
Mar 31, 202626.5426.8025.3025.7025.70-2.80%1,726,053
Mar 30, 202626.0226.5026.0226.4426.441.30%864,282
Mar 27, 202626.4026.5826.0426.1026.10-1.51%1,268,368
Mar 26, 202626.4226.7626.2426.5026.500.15%1,370,093
Mar 25, 202626.2426.4926.1226.4626.461.77%1,474,867
Mar 24, 202626.1026.3025.7626.0026.00-882,409
Mar 23, 202626.0226.7025.7426.0026.00-1.74%1,553,578
Mar 20, 202626.8827.0226.4226.4626.46-1.05%1,670,494
Mar 19, 202627.0427.1626.6226.7426.74-2.12%1,409,726
Mar 18, 202627.7427.9827.2827.3227.32-1.37%1,313,438
Mar 17, 202627.7027.8827.3227.7027.700.07%867,138
Mar 16, 202628.2028.2027.5227.6827.68-1.77%926,572
Mar 13, 202628.0828.5427.9628.1828.18-0.21%745,642
Mar 12, 202628.3028.6628.1028.2428.24-0.35%1,164,348
Mar 11, 202628.3428.4028.1228.3428.34-0.63%749,765
Mar 10, 202628.7629.0028.5228.5228.520.07%1,105,482
Mar 9, 202628.4428.5428.0428.5028.50-1.04%1,014,812
Mar 6, 202629.1029.2228.5228.8028.80-0.41%948,526
Mar 5, 202629.0429.0428.6628.9228.92-0.41%1,042,641
Mar 4, 202628.6429.0628.5429.0429.042.25%1,433,316
Mar 3, 202629.4829.4828.4028.4028.40-3.66%1,020,963
Mar 2, 202629.0829.5828.9229.4829.480.20%1,174,228
Feb 27, 202629.3029.5829.2029.4229.420.27%1,686,634
Feb 26, 202628.5629.3828.4629.3429.342.30%1,736,852