Bureau Veritas SA (FRA:4BV)
Germany flag Germany · Delayed Price · Currency is EUR
26.18
+0.36 (1.39%)
Last updated: Sep 30, 2025, 8:03 AM CET

Bureau Veritas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202525.8225.8225.8225.8225.820.39%300
Sep 26, 202525.7225.7225.7225.7225.720.31%300
Sep 25, 202525.6425.6425.6425.6425.64-300
Sep 24, 202525.6425.6425.6425.6425.64-0.47%300
Sep 23, 202525.7625.7625.7625.7625.760.23%300
Sep 22, 202525.7025.7025.7025.7025.70-300
Sep 19, 202525.7025.7025.7025.7025.70-0.08%300
Sep 18, 202525.7225.7225.7225.7225.72-0.85%300
Sep 17, 202525.9425.9425.9425.9425.941.49%300
Sep 16, 202525.5625.5625.5625.5625.56-1.39%300
Sep 15, 202526.7826.7825.7625.9225.92-2.04%300
Sep 12, 202526.4626.4626.4626.4626.460.38%33
Sep 11, 202526.3626.3626.3626.3626.360.23%33
Sep 10, 202526.3026.3026.3026.3026.30-0.60%33
Sep 9, 202526.4626.4626.4626.4626.460.30%33
Sep 8, 202526.3826.3826.3826.3826.381.31%33
Sep 5, 202526.0426.0426.0426.0426.041.40%33
Sep 4, 202525.6825.6825.6825.6825.680.63%33
Sep 3, 202525.5225.5225.5225.5225.52-0.08%33
Sep 2, 202525.5425.5425.5425.5425.54-0.93%33
Sep 1, 202525.6825.7825.6825.7825.78-0.08%33
Aug 29, 202525.8025.8025.8025.8025.80-0.54%1,000
Aug 28, 202525.9425.9425.9425.9425.94-0.54%1,000
Aug 27, 202526.0826.0826.0826.0826.08-1.21%1,000
Aug 26, 202526.4026.4026.4026.4026.40-2.44%1,000
Aug 25, 202527.0627.0627.0627.0627.060.67%1,000
Aug 22, 202526.8826.8826.8826.8826.88-1.75%1,000
Aug 21, 202527.3627.3627.3627.3627.362.17%1,000
Aug 20, 202526.7826.7826.7826.7826.780.68%1,000
Aug 19, 202526.6026.6026.6026.6026.60-0.45%1,000
Aug 18, 202526.7226.7226.7226.7226.72-0.37%1,000
Aug 15, 202526.8226.8226.8226.8226.820.83%1,000
Aug 14, 202526.6026.6026.6026.6026.600.23%1,000
Aug 13, 202526.5426.5426.5426.5426.540.30%1,000
Aug 12, 202526.5026.5426.4626.4626.46-0.45%1,000
Aug 11, 202526.5826.5826.5826.5826.58-0.97%20
Aug 8, 202526.8426.8426.8426.8426.840.98%20
Aug 7, 202526.5826.5826.5826.5826.58-0.82%20
Aug 6, 202526.8026.8026.8026.8026.80-0.45%20
Aug 5, 202526.6026.9226.6026.9226.921.74%20
Aug 4, 202526.4626.4626.4626.4626.46-1.34%150
Aug 1, 202526.8226.8226.8226.8226.82-1.25%150
Jul 31, 202526.9427.1626.9427.1627.160.44%150
Jul 30, 202527.0427.0427.0427.0427.04-0.88%200
Jul 29, 202527.2827.2827.2827.2827.28-2.15%200
Jul 28, 202527.8827.8827.8827.8827.88-0.07%200
Jul 25, 202527.9027.9027.9027.9027.90-0.07%200
Jul 24, 202527.9227.9227.9227.9227.920.14%200
Jul 23, 202527.8827.8827.8827.8827.880.65%200
Jul 22, 202527.7027.7027.7027.7027.70-0.29%200