Bureau Veritas SA (FRA:4BV)
Germany · Delayed Price · Currency is EUR 27.28
-0.16 (-0.58%)
At close: Jan 9, 2026
Bureau Veritas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -0.58% | - |
| Jan 8, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 1.25% | - |
| Jan 7, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -1.53% | - |
| Jan 6, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 2.53% | - |
| Jan 5, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.89% | - |
| Jan 2, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.22% | - |
| Dec 30, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.15% | - |
| Dec 29, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.15% | - |
| Dec 23, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.15% | - |
| Dec 22, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.52% | - |
| Dec 19, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 1.97% | - |
| Dec 18, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.60% | - |
| Dec 17, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 2.08% | - |
| Dec 16, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.77% | - |
| Dec 15, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.54% | - |
| Dec 12, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 1.09% | - |
| Dec 11, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.78% | - |
| Dec 10, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -1.77% | - |
| Dec 9, 2025 | 26.24 | 26.24 | 25.94 | 25.94 | 25.94 | -2.33% | 850 |
| Dec 8, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.67% | - |
| Dec 5, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 1.36% | - |
| Dec 4, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -1.12% | - |
| Dec 3, 2025 | 26.42 | 26.68 | 26.42 | 26.68 | 26.68 | - | 371 |
| Dec 2, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -1.40% | - |
| Dec 1, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.37% | - |
| Nov 28, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.37% | - |
| Nov 27, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.22% | - |
| Nov 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Nov 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.30% | - |
| Nov 24, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 1.20% | - |
| Nov 21, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -2.55% | - |
| Nov 20, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.44% | - |
| Nov 19, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.44% | - |
| Nov 18, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -2.00% | - |
| Nov 17, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.07% | - |
| Nov 14, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.64% | - |
| Nov 13, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.28% | - |
| Nov 12, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.29% | - |
| Nov 11, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.50% | - |
| Nov 10, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.57% | - |
| Nov 7, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -1.47% | - |
| Nov 6, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.42% | - |
| Nov 5, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 1.35% | - |
| Nov 4, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.78% | - |
| Nov 3, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 1.00% | - |
| Oct 31, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.92% | - |
| Oct 30, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -1.05% | - |
| Oct 29, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.28% | - |
| Oct 28, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.76% | - |
| Oct 27, 2025 | 28.70 | 28.80 | 28.70 | 28.80 | 28.80 | 0.91% | 350 |