Bureau Veritas SA (FRA:4BV)
Germany · Delayed Price · Currency is EUR 27.90
-0.02 (-0.07%)
Last updated: Jul 25, 2025
Bureau Veritas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | - | -1.25% | - |
| 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% | - |
| Jul 1, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | - | -4.55% | - |
| Jun 30, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | - | 2.51% | - |
| Jun 27, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | - | 1.20% | 200 |
| Jun 26, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | - | -1.12% | - |
| Jun 25, 2025 | 28.58 | 28.68 | 28.58 | 28.68 | - | -1.10% | 200 |
| Jun 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | 2.55% | 70 |
| Jun 23, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | - | -1.87% | 70 |
| Jun 20, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | - | 1.62% | 70 |
| Jun 19, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | - | -1.66% | 70 |
| Jun 18, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | - | -0.69% | - |
| Jun 17, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | - | -0.21% | - |
| Jun 16, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | - | 0.76% | - |
| Jun 13, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | - | -0.89% | 70 |
| Jun 12, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | - | -1.42% | 70 |
| Jun 11, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | - | -1.07% | 70 |
| Jun 10, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | - | -0.33% | 70 |
| Jun 9, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | - | 0.33% | 70 |
| Jun 6, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | - | -0.80% | 70 |
| Jun 5, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | - | 0.47% | 70 |
| Jun 4, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | - | -0.13% | 70 |
| Jun 3, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | - | 0.60% | 70 |
| Jun 2, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | - | -0.73% | 70 |
| May 30, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | - | -0.60% | 70 |
| May 29, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | - | 0.20% | 70 |
| May 28, 2025 | 29.98 | 30.18 | 29.98 | 30.18 | - | 0.13% | 70 |
| May 27, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | - | - | - |
| May 26, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | - | 0.87% | 60 |