Skip to main content
logo
Bureau Veritas SA (EPA:BVI)
France flag France · Delayed Price · Currency is EUR
28.08
+0.17 (0.61%)
Jul 31, 2026, 10:25 AM CET

Bureau Veritas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202629.1529.1527.8427.9127.91-4.65%1,887,086
Jul 29, 202629.2430.1829.0029.2729.277.14%2,653,507
Jul 28, 202627.0427.7527.0427.3227.320.92%1,504,743
Jul 27, 202627.2827.3627.0727.0727.070.33%977,663
Jul 24, 202626.9127.1326.4926.9826.98-0.18%1,150,025
Jul 23, 202627.2427.3026.9527.0327.03-0.70%917,111
Jul 22, 202627.0027.4926.9727.2227.220.59%897,339
Jul 21, 202627.4227.4326.8927.0627.06-1.53%795,708
Jul 20, 202627.4027.5827.2827.4827.480.29%787,361
Jul 17, 202627.3227.6427.3127.4027.400.11%621,092
Jul 16, 202627.2427.3726.9327.3727.370.29%628,342
Jul 15, 202627.1627.3926.9927.2927.290.37%449,321
Jul 14, 202627.2927.3826.9427.1927.19-0.91%809,275
Jul 13, 202627.2827.5527.0927.4427.440.88%852,672
Jul 10, 202627.0527.3426.9927.2027.200.89%836,600
Jul 9, 202627.1627.2226.8026.9626.96-641,287
Jul 8, 202627.1927.1926.7326.9626.96-0.96%787,028
Jul 7, 202627.4827.5827.2227.2227.22-0.22%561,743
Jul 6, 202627.2327.5427.1427.2827.280.29%602,406
Jul 3, 202627.1027.2626.9827.2027.200.93%569,185
Jul 2, 202626.7027.0826.6626.9526.950.94%870,247
Jul 1, 202626.7826.7826.3426.7026.70-0.30%1,045,766
Jun 30, 202626.6027.4426.5326.7826.781.59%1,604,199
Jun 29, 202626.1426.6026.1426.3626.360.92%736,876
Jun 26, 202625.9226.1225.7726.1226.120.66%586,524
Jun 25, 202626.4026.4225.9525.9525.95-1.29%929,786
Jun 24, 202625.7426.2925.5726.2926.292.14%1,019,903
Jun 23, 202625.5025.8525.2825.7425.740.78%911,838
Jun 22, 202625.9926.0725.5425.5425.54-1.81%1,382,483
Jun 19, 202626.2626.2625.9326.0126.01-0.76%2,026,623
Jun 18, 202626.0026.2825.7726.2126.210.54%1,120,626
Jun 17, 202626.2426.3525.9126.0726.07-0.38%1,293,216
Jun 16, 202626.1626.2425.9326.1726.170.19%1,162,909
Jun 15, 202625.8226.4125.8226.1226.122.59%1,092,223
Jun 12, 202625.3325.4925.1725.4625.461.68%1,067,089
Jun 11, 202625.0725.3424.9325.0425.04-0.24%755,971
Jun 10, 202625.2725.2924.8325.1025.10-0.67%931,026
Jun 9, 202625.2525.4525.0425.2725.27-0.20%1,100,778
Jun 8, 202625.4025.4825.2125.3225.32-1.21%892,584
Jun 5, 202625.7826.0125.5925.6325.63-0.54%586,430
Jun 4, 202625.0025.8224.9225.7725.772.83%1,099,059
Jun 3, 202625.2525.3625.0225.0625.06-1.03%1,098,546
Jun 2, 202626.0326.2525.3225.3225.32-2.58%1,492,557
Jun 1, 202625.8526.1125.7325.9925.99-0.04%858,880
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