Bureau Veritas SA (FRA:4BV)
Germany · Delayed Price · Currency is EUR 28.24
+0.66 (2.39%)
Last updated: Oct 23, 2025, 11:31 AM CET
Bureau Veritas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 1.03% | 25 |
| Oct 21, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.07% | 25 |
| Oct 20, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 1.11% | 25 |
| Oct 17, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.07% | 25 |
| Oct 16, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.82% | 25 |
| Oct 15, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.45% | 25 |
| Oct 14, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -1.03% | 25 |
| Oct 13, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.87% | 25 |
| Oct 10, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.96% | 25 |
| Oct 9, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.97% | 200 |
| Oct 8, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.07% | 200 |
| Oct 7, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.96% | 200 |
| Oct 6, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.82% | 200 |
| Oct 3, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.07% | 200 |
| Oct 2, 2025 | 26.86 | 26.98 | 26.86 | 26.98 | 26.98 | 0.45% | 200 |
| Oct 1, 2025 | 26.52 | 26.92 | 26.52 | 26.86 | 26.86 | 2.60% | 1,100 |
| Sep 30, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1.39% | 10 |
| Sep 29, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.39% | 15 |
| Sep 26, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.31% | 323 |
| Sep 25, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - | - |
| Sep 24, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.47% | - |
| Sep 23, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.23% | 300 |
| Sep 22, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | 300 |
| Sep 19, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.08% | 300 |
| Sep 18, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.85% | 300 |
| Sep 17, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 1.49% | 300 |
| Sep 16, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -1.39% | 300 |
| Sep 15, 2025 | 26.78 | 26.78 | 25.76 | 25.92 | 25.92 | -2.04% | 300 |
| Sep 12, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.38% | 33 |
| Sep 11, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.23% | 33 |
| Sep 10, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.60% | 33 |
| Sep 9, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.30% | 33 |
| Sep 8, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 1.31% | 33 |
| Sep 5, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 1.40% | 33 |
| Sep 4, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.63% | 33 |
| Sep 3, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.08% | 33 |
| Sep 2, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.93% | 33 |
| Sep 1, 2025 | 25.68 | 25.78 | 25.68 | 25.78 | 25.78 | -0.08% | 33 |
| Aug 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.54% | 1,000 |
| Aug 28, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.54% | 1,000 |
| Aug 27, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -1.21% | 1,000 |
| Aug 26, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.44% | 1,000 |
| Aug 25, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.67% | 1,000 |
| Aug 22, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -1.75% | 1,000 |
| Aug 21, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 2.17% | 1,000 |
| Aug 20, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.68% | 1,000 |
| Aug 19, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.45% | 1,000 |
| Aug 18, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.37% | 1,000 |
| Aug 15, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.83% | 1,000 |
| Aug 14, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.23% | 1,000 |