Bureau Veritas SA (LON:0MH1)
London · Delayed Price · Currency is GBP · Price in EUR 28.30
-0.27 (-0.96%)
At close: Nov 4, 2025
Bureau Veritas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 28.30 | 28.66 | 28.24 | 28.30 | 28.30 | -0.96% | 226,464 |
| Nov 3, 2025 | 28.80 | 28.62 | 28.48 | 28.57 | 28.57 | 0.33% | 395,258 |
| Oct 31, 2025 | 28.24 | 28.56 | 28.20 | 28.48 | 28.48 | 0.78% | 1,697 |
| Oct 30, 2025 | 28.55 | 28.50 | 28.18 | 28.26 | 28.26 | -0.63% | 3,542 |
| Oct 29, 2025 | 28.63 | 28.72 | 28.44 | 28.44 | 28.44 | -1.13% | 121,001 |
| Oct 28, 2025 | 28.73 | 28.84 | 28.70 | 28.77 | 28.77 | -0.12% | 935,253 |
| Oct 27, 2025 | 28.59 | 28.86 | 28.66 | 28.80 | 28.80 | 0.07% | 56,348 |
| Oct 24, 2025 | 28.92 | 28.96 | 28.66 | 28.78 | 28.78 | 1.84% | 180,303 |
| Oct 23, 2025 | 28.30 | 28.72 | 28.20 | 28.26 | 28.26 | 1.36% | 1,256,288 |
| Oct 22, 2025 | 27.77 | 27.96 | 27.68 | 27.88 | 27.88 | 0.43% | 16,591 |
| Oct 21, 2025 | 27.56 | 27.76 | 27.40 | 27.76 | 27.76 | 1.54% | 34,346 |
| Oct 20, 2025 | 27.61 | 27.42 | 27.24 | 27.34 | 27.34 | - | 1,752,080 |
| Oct 17, 2025 | 27.07 | 27.36 | 27.04 | 27.34 | 27.34 | 0.51% | 10,588 |
| Oct 16, 2025 | 27.20 | 27.30 | 27.08 | 27.20 | 27.20 | - | 2,463,303 |
| Oct 15, 2025 | 26.87 | 27.20 | 26.88 | 27.20 | 27.20 | 1.72% | 345 |
| Oct 14, 2025 | 27.17 | 27.20 | 26.50 | 26.74 | 26.74 | -0.96% | 26,644 |
| Oct 13, 2025 | 27.32 | 27.36 | 27.00 | 27.00 | 27.00 | -0.74% | 388 |
| Oct 10, 2025 | 27.58 | 27.56 | 27.20 | 27.20 | 27.20 | -0.37% | 100,947 |
| Oct 9, 2025 | 27.24 | 27.46 | 27.26 | 27.30 | 27.30 | 0.15% | 366 |
| Oct 8, 2025 | 27.50 | 27.30 | 27.06 | 27.26 | 27.26 | 0.66% | 468,922 |
| Oct 7, 2025 | 27.17 | 27.14 | 27.02 | 27.08 | 27.08 | -0.07% | 96,104 |
| Oct 6, 2025 | 27.73 | 27.26 | 26.88 | 27.10 | 27.10 | -0.73% | 229,229 |
| Oct 3, 2025 | 27.22 | 27.44 | 27.06 | 27.30 | 27.30 | 0.96% | 2,623,756 |
| Oct 2, 2025 | 27.03 | 27.10 | 26.82 | 27.04 | 27.04 | 0.53% | 16,273 |
| Oct 1, 2025 | 26.81 | 26.98 | 26.58 | 26.90 | 26.90 | 0.97% | 183,974 |
| Sep 30, 2025 | 26.40 | 26.64 | 26.14 | 26.64 | 26.64 | 1.22% | 34,938 |
| Sep 29, 2025 | 26.09 | 26.34 | 25.90 | 26.32 | 26.32 | 1.70% | 1,824,859 |
| Sep 26, 2025 | 25.80 | 25.96 | 25.80 | 25.88 | 25.88 | 0.39% | 17,348 |
| Sep 25, 2025 | 25.68 | 25.78 | 25.48 | 25.78 | 25.78 | 0.16% | 1,088,719 |
| Sep 24, 2025 | 26.01 | 25.80 | 25.72 | 25.74 | 25.74 | -0.16% | 108,952 |
| Sep 23, 2025 | 25.98 | 26.02 | 25.78 | 25.78 | 25.78 | -0.31% | 1,275,153 |
| Sep 22, 2025 | 26.11 | 25.98 | 25.60 | 25.86 | 25.86 | 0.15% | 1,764,769 |
| Sep 19, 2025 | 25.74 | 25.94 | 25.64 | 25.82 | 25.82 | 0.08% | 637,810 |
| Sep 18, 2025 | 25.80 | 26.00 | 25.80 | 25.80 | 25.80 | 0.08% | 1,782,433 |
| Sep 17, 2025 | 26.13 | 26.18 | 25.78 | 25.78 | 25.78 | -1.04% | 347,248 |
| Sep 16, 2025 | 25.70 | 26.22 | 25.76 | 26.05 | 26.05 | -1.17% | 108,140 |
| Sep 15, 2025 | 26.87 | 27.02 | 26.36 | 26.36 | 26.36 | -1.79% | 261,982 |
| Sep 12, 2025 | 26.62 | 26.90 | 26.50 | 26.84 | 26.84 | 1.21% | 55,036 |
| Sep 11, 2025 | 26.58 | 26.66 | 26.46 | 26.52 | 26.52 | 0.15% | 741,787 |
| Sep 10, 2025 | 26.52 | 26.74 | 26.40 | 26.48 | 26.48 | 0.46% | 40,315 |
| Sep 9, 2025 | 26.70 | 26.80 | 26.36 | 26.36 | 26.36 | -0.98% | 46,549 |
| Sep 8, 2025 | 26.50 | 26.62 | 26.34 | 26.62 | 26.62 | 0.83% | 51,664 |
| Sep 5, 2025 | 26.09 | 26.53 | 26.10 | 26.40 | 26.40 | 1.23% | 8,908 |
| Sep 4, 2025 | 25.88 | 26.08 | 25.78 | 26.08 | 26.08 | 1.16% | 2,913 |
| Sep 3, 2025 | 25.64 | 25.82 | 25.64 | 25.78 | 25.78 | 0.78% | 20,880 |
| Sep 2, 2025 | 25.72 | 25.68 | 25.48 | 25.58 | 25.58 | -0.39% | 73,546 |
| Sep 1, 2025 | 25.82 | 25.84 | 25.62 | 25.68 | 25.68 | -0.31% | 4,879 |
| Aug 29, 2025 | 25.96 | 25.96 | 25.70 | 25.76 | 25.76 | -0.62% | 274,547 |
| Aug 28, 2025 | 26.01 | 26.20 | 25.88 | 25.92 | 25.92 | -0.54% | 102,129 |
| Aug 27, 2025 | 26.09 | 26.22 | 26.06 | 26.06 | 26.06 | -0.57% | 76,379 |