Skip to main content
logo
Bureau Veritas SA (FRA:4BV)
Germany flag Germany · Delayed Price · Currency is EUR
25.17
-0.79 (-3.04%)
Last updated: Jun 3, 2026, 8:04 AM CET

FRA:4BV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202625.9625.9625.9625.9625.960.27%-
Jun 1, 202625.8925.8925.8925.8925.890.94%-
May 29, 202625.6525.6525.6525.6525.65-1.19%-
May 28, 202625.9625.9625.9625.9625.960.70%-
May 27, 202625.7825.7825.7825.7825.78-0.77%-
May 26, 202625.9825.9825.9825.9825.98-0.35%-
May 25, 202626.9926.9926.9926.9926.07-0.48%-
May 22, 202627.1227.1227.1227.1226.200.74%-
May 21, 202626.9226.9226.9226.9226.001.43%-
May 20, 202626.5426.5426.5426.5425.640.38%-
May 19, 202626.4426.4426.4426.4425.541.15%-
May 18, 202626.1426.1426.1426.1425.25-1.66%-
May 15, 202626.1326.5826.1326.5825.671.30%150
May 14, 202626.2426.2426.2426.2425.350.81%-
May 13, 202626.0326.0326.0326.0325.141.01%-
May 12, 202625.7725.7725.7725.7724.890.12%-
May 11, 202625.7425.7425.7425.7424.86-1.45%-
May 8, 202626.1226.1226.1226.1225.23-2.32%-
May 7, 202626.7426.7426.7426.7425.830.72%-
May 6, 202626.5526.5526.5526.5525.642.12%-
May 5, 202626.0026.0026.0026.0025.11--
May 4, 202626.0026.0026.0026.0025.112.04%-
Apr 30, 202625.4825.4825.4825.4824.61-0.16%-
Apr 29, 202625.5225.5225.5225.5224.65-0.89%-
Apr 28, 202625.7525.7525.7525.7524.87-0.50%-
Apr 27, 202625.8825.8825.8825.8825.002.17%-
Apr 24, 202625.3325.3325.3325.3324.47-0.24%-
Apr 23, 202625.3925.3925.3925.3924.52-4.91%-
Apr 22, 202626.7026.7026.7026.7025.79-7.39%-
Apr 21, 202628.8328.8328.8328.8327.85-0.07%-
Apr 20, 202628.8528.8528.8528.8527.870.45%-
Apr 17, 202628.7228.7228.7228.7227.742.17%-
Apr 16, 202628.1128.1128.1128.1127.151.81%-
Apr 15, 202627.6127.6127.6127.6126.672.03%-
Apr 14, 202627.0627.0627.0627.0626.140.93%-
Apr 13, 202626.8126.8126.8126.8125.90-0.45%-
Apr 10, 202626.9326.9326.9326.9326.01-0.88%-
Apr 9, 202627.1727.1727.1727.1726.24-1.13%-
Apr 8, 202627.5227.5227.4827.4826.544.45%400
Apr 7, 202626.3126.3126.3126.3125.411.82%-
Apr 2, 202625.8425.8425.8425.8424.96-0.62%-
Apr 1, 202626.0026.0026.0026.0025.11-1.52%-
Mar 31, 202626.4026.4026.4026.4025.502.01%-
Mar 30, 202625.8825.8825.8825.8825.00-2.04%-
Mar 27, 202626.4226.4226.4226.4225.520.99%-
Mar 26, 202626.1626.1626.1626.1625.270.31%-
Mar 25, 202626.0826.0826.0826.0825.190.69%-
Mar 24, 202625.9025.9025.9025.9025.02-0.31%-
Mar 23, 202625.9825.9825.9825.9825.09-2.55%-
Mar 20, 202626.6626.6626.6626.6625.75-0.52%-