Bureau Veritas SA (FRA:4BV)
Germany · Delayed Price · Currency is EUR 26.46
+0.08 (0.30%)
At close: Sep 9, 2025
Bureau Veritas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | - | 0.30% | 33 |
| Sep 8, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | - | 1.31% | 33 |
| Sep 5, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | - | 1.40% | 33 |
| Sep 4, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | - | 0.63% | 33 |
| Sep 3, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | - | -0.08% | 33 |
| Sep 2, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | - | -0.93% | 33 |
| Sep 1, 2025 | 25.68 | 25.78 | 25.68 | 25.78 | - | -0.08% | 33 |
| Aug 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | -0.54% | 1,000 |
| Aug 28, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | - | -0.54% | 1,000 |
| Aug 27, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | - | -1.21% | 1,000 |
| Aug 26, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | -2.44% | - |
| Aug 25, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | - | 0.67% | - |
| Aug 22, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | - | -1.75% | 1,000 |
| Aug 21, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | - | 2.17% | 1,000 |
| Aug 20, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | - | 0.68% | 1,000 |
| Aug 19, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | -0.45% | 1,000 |
| Aug 18, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | - | -0.37% | 1,000 |
| Aug 15, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | - | 0.83% | 1,000 |
| Aug 14, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | 0.23% | 1,000 |
| Aug 13, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | - | 0.30% | 1,000 |
| Aug 12, 2025 | 26.50 | 26.54 | 26.46 | 26.46 | - | -0.45% | 1,000 |
| Aug 11, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | - | -0.97% | 20 |
| Aug 8, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | - | 0.98% | 20 |
| Aug 7, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | - | -0.82% | 20 |
| Aug 6, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | -0.45% | 20 |
| Aug 5, 2025 | 26.60 | 26.92 | 26.60 | 26.92 | - | 1.74% | 20 |
| Aug 4, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | - | -1.34% | 150 |
| Aug 1, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | - | -1.25% | 150 |
| Jul 31, 2025 | 26.94 | 27.16 | 26.94 | 27.16 | - | 0.44% | 150 |
| Jul 30, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | - | -0.88% | 200 |
| Jul 29, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | - | -2.15% | 200 |
| Jul 28, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | - | -0.07% | 200 |
| Jul 25, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | - | -0.07% | 200 |
| Jul 24, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | - | 0.14% | - |
| Jul 23, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | - | 0.65% | 200 |
| Jul 22, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | - | -0.29% | - |
| Jul 21, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | - | 0.14% | 200 |
| Jul 18, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | - | -1.07% | 200 |
| Jul 17, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | - | 1.52% | 200 |
| Jul 16, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | - | -1.15% | 200 |
| Jul 15, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | - | 0.87% | 200 |
| Jul 14, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | - | -1.00% | 200 |
| Jul 11, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | - | 0.58% | 200 |
| Jul 10, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | - | -0.50% | 200 |
| Jul 9, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | - | -0.21% | - |
| Jul 8, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | - | 0.43% | 200 |
| Jul 7, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | - | 0.07% | 200 |
| Jul 4, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | - | -0.21% | 200 |
| Jul 3, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | - | -0.07% | 200 |
| Jul 2, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | - | -0.43% | - |