Bureau Veritas SA (FRA:4BV)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202527.5827.5827.5827.5827.581.03%25
Oct 21, 202527.3027.3027.3027.3027.30-0.07%25
Oct 20, 202527.3227.3227.3227.3227.321.11%25
Oct 17, 202527.0227.0227.0227.0227.02-0.07%25
Oct 16, 202527.0427.0427.0427.0427.040.82%25
Oct 15, 202526.8226.8226.8226.8226.82-0.45%25
Oct 14, 202526.9426.9426.9426.9426.94-1.03%25
Oct 13, 202527.2227.2227.2227.2227.22-0.87%25
Oct 10, 202527.4627.4627.4627.4627.460.96%25
Oct 9, 202527.2027.2027.2027.2027.200.97%200
Oct 8, 202526.9426.9426.9426.9426.940.07%200
Oct 7, 202526.9226.9226.9226.9226.92-0.96%200
Oct 6, 202527.1827.1827.1827.1827.180.82%200
Oct 3, 202526.9626.9626.9626.9626.96-0.07%200
Oct 2, 202526.8626.9826.8626.9826.980.45%200
Oct 1, 202526.5226.9226.5226.8626.862.60%1,100
Sep 30, 202526.1826.1826.1826.1826.181.39%10
Sep 29, 202525.8225.8225.8225.8225.820.39%15
Sep 26, 202525.7225.7225.7225.7225.720.31%323
Sep 25, 202525.6425.6425.6425.6425.64--
Sep 24, 202525.6425.6425.6425.6425.64-0.47%-
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