Bureau Veritas SA (FRA:4BV)
Germany · Delayed Price · Currency is EUR 25.68
-0.36 (-1.38%)
At close: Jun 26, 2026
FRA:4BV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -1.38% | - |
| Jun 25, 2026 | 26.20 | 26.20 | 26.04 | 26.04 | 26.04 | 1.68% | 1,535 |
| Jun 24, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 1.27% | - |
| Jun 23, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -2.28% | - |
| Jun 22, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.58% | - |
| Jun 19, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.50% | - |
| Jun 18, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.50% | - |
| Jun 17, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.08% | - |
| Jun 16, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 1.84% | - |
| Jun 15, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.59% | - |
| Jun 12, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.84% | - |
| Jun 11, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -1.03% | - |
| Jun 10, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.32% | - |
| Jun 9, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.36% | - |
| Jun 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.83% | - |
| Jun 5, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 3.09% | - |
| Jun 4, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.07% | - |
| Jun 3, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -3.04% | - |
| Jun 2, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.27% | - |
| Jun 1, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.94% | - |
| May 29, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.19% | - |
| May 28, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.70% | - |
| May 27, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.77% | - |
| May 26, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.35% | - |
| May 25, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.07 | -0.48% | - |
| May 22, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 26.20 | 0.74% | - |
| May 21, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.00 | 1.43% | - |
| May 20, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 25.64 | 0.38% | - |
| May 19, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 25.54 | 1.15% | - |
| May 18, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 25.25 | -1.66% | - |
| May 15, 2026 | 26.13 | 26.58 | 26.13 | 26.58 | 25.67 | 1.30% | 150 |
| May 14, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 25.35 | 0.81% | - |
| May 13, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 25.14 | 1.01% | - |
| May 12, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 24.89 | 0.12% | - |
| May 11, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 24.86 | -1.45% | - |
| May 8, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 25.23 | -2.32% | - |
| May 7, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 25.83 | 0.72% | - |
| May 6, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 25.64 | 2.12% | - |
| May 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.11 | - | - |
| May 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.11 | 2.04% | - |
| Apr 30, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 24.61 | -0.16% | - |
| Apr 29, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 24.65 | -0.89% | - |
| Apr 28, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 24.87 | -0.50% | - |
| Apr 27, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.00 | 2.17% | - |
| Apr 24, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 24.47 | -0.24% | - |
| Apr 23, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 24.52 | -4.91% | - |
| Apr 22, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 25.79 | -7.39% | - |
| Apr 21, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 27.85 | -0.07% | - |
| Apr 20, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 27.87 | 0.45% | - |
| Apr 17, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 27.74 | 2.17% | - |