Bureau Veritas SA (FRA:4BV)
Germany · Delayed Price · Currency is EUR 27.04
-0.18 (-0.66%)
At close: Jul 17, 2026
FRA:4BV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.66% | - |
| Jul 16, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.48% | - |
| Jul 15, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.70% | - |
| Jul 14, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 1.37% | - |
| Jul 13, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - | - |
| Jul 10, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.66% | - |
| Jul 9, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.15% | - |
| Jul 8, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.26% | - |
| Jul 7, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.18% | - |
| Jul 6, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.67% | - |
| Jul 3, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 1.24% | - |
| Jul 2, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.38% | - |
| Jul 1, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 1.37% | - |
| Jun 30, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.04% | - |
| Jun 29, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 1.36% | - |
| 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% | - |