Skip to main content
logo
Bureau Veritas SA (EPA:BVI)
France flag France · Delayed Price · Currency is EUR
26.00
+0.25 (0.97%)
May 29, 2026, 5:35 PM CET

Bureau Veritas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202625.8026.0025.6226.0026.000.97%2,364,495
May 28, 202625.8825.9525.5225.7525.75-1.11%710,483
May 27, 202625.9426.1225.8626.0426.040.70%594,623
May 26, 202626.0926.2025.7325.8625.86-1.03%787,185
May 25, 202627.0327.1926.9827.0526.130.56%314,345
May 22, 202627.2727.3426.9026.9025.99-0.52%768,587
May 21, 202627.0027.2226.9527.0426.12-0.07%629,208
May 20, 202626.4727.2526.3127.0626.141.31%949,195
May 19, 202626.5727.1226.5726.7125.800.68%814,867
May 18, 202626.2726.6926.2226.5325.630.23%910,510
May 15, 202626.4026.6326.3526.4725.57-0.34%664,162
May 14, 202626.4026.5626.1026.5625.661.26%703,216
May 13, 202626.0626.4426.0626.2325.340.81%800,286
May 12, 202625.7026.0525.6226.0225.140.12%694,826
May 11, 202625.8226.0625.7425.9925.110.54%957,727
May 8, 202626.3326.4325.8525.8524.97-1.93%878,032
May 7, 202626.8026.9226.3626.3625.46-1.64%1,263,887
May 6, 202626.6827.3426.4526.8025.891.13%1,157,503
May 5, 202626.2026.6326.2026.5025.601.84%830,227
May 4, 202626.2026.3225.9426.0225.14-0.15%1,007,242
Apr 30, 202625.7326.3825.6226.0625.170.81%1,767,220
Apr 29, 202625.4826.0225.4825.8524.970.98%1,831,385
Apr 28, 202625.7426.0325.4825.6024.73-1.01%1,773,331
Apr 27, 202625.9326.3225.7925.8624.98-0.54%1,822,908
Apr 24, 202625.5426.1625.4826.0025.121.60%2,028,517
Apr 23, 202625.2225.9725.2025.5924.720.67%2,625,468
Apr 22, 202626.8027.3924.5825.4224.56-10.59%4,576,460
Apr 21, 202629.0529.0528.4328.4327.46-1.63%1,435,999
Apr 20, 202629.0029.1128.8328.9027.92-1.33%743,402
Apr 17, 202628.8229.6128.8229.2928.291.53%1,345,552
Apr 16, 202628.0129.0828.0028.8527.872.82%1,793,472
Apr 15, 202627.8928.0627.7528.0627.111.08%770,673
Apr 14, 202627.3127.8527.3027.7626.822.40%1,300,204
Apr 13, 202626.9727.1126.5927.1126.19-0.37%829,481
Apr 10, 202626.9927.4126.8927.2126.280.85%944,079
Apr 9, 202627.3227.3426.8026.9826.06-1.10%873,241
Apr 8, 202627.3527.6127.0927.2826.353.57%1,264,212
Apr 7, 202626.7026.8426.2726.3425.44-0.30%1,008,987
Apr 2, 202626.0626.5425.9426.4225.520.69%719,557
Apr 1, 202626.0226.4226.0226.2425.352.10%1,277,761
Mar 31, 202626.5426.8025.3025.7024.83-2.80%1,726,053
Mar 30, 202626.0226.5026.0226.4425.541.30%864,282
Mar 27, 202626.4026.5826.0426.1025.21-1.51%1,268,368
Mar 26, 202626.4226.7626.2426.5025.600.15%1,370,093
Mar 25, 202626.2426.4926.1226.4625.561.77%1,474,867
Mar 24, 202626.1026.3025.7626.0025.12-882,409
Mar 23, 202626.0226.7025.7426.0025.12-1.74%1,553,578
Mar 20, 202626.8827.0226.4226.4625.56-1.05%1,670,494
Mar 19, 202627.0427.1626.6226.7425.83-2.12%1,409,726
Mar 18, 202627.7427.9827.2827.3226.39-1.37%1,313,438