Bureau Veritas SA (LON:0MH1)
London · Delayed Price · Currency is GBP · Price in EUR 26.84
+0.32 (1.21%)
At close: Sep 12, 2025
Bureau Veritas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 26.56 | 26.50 | 26.06 | 26.21 | 26.21 | -1.32% | 471,201 |
| Aug 25, 2025 | 27.12 | 27.12 | 26.56 | 26.56 | 26.56 | -2.14% | 11,574 |
| Aug 22, 2025 | 27.07 | 27.22 | 26.96 | 27.14 | 27.14 | 0.44% | 65,634 |
| Aug 21, 2025 | 27.46 | 27.46 | 27.00 | 27.02 | 27.02 | -1.67% | 5,096 |
| Aug 20, 2025 | 26.97 | 27.48 | 26.88 | 27.48 | 27.48 | 1.93% | 10,499 |
| Aug 19, 2025 | 26.78 | 26.96 | 26.68 | 26.96 | 26.96 | 1.05% | 41,660 |
| Aug 18, 2025 | 26.81 | 26.92 | 26.62 | 26.68 | 26.68 | -0.52% | 70,796 |
| Aug 15, 2025 | 26.97 | 27.03 | 26.81 | 26.82 | 26.82 | -0.07% | 52,705 |
| Aug 14, 2025 | 26.64 | 26.84 | 26.64 | 26.84 | 26.84 | 0.30% | 13,583 |
| Aug 13, 2025 | 26.60 | 26.76 | 26.60 | 26.76 | 26.76 | 0.45% | 788,591 |
| Aug 12, 2025 | 26.50 | 26.70 | 26.54 | 26.64 | 26.64 | 0.30% | 414,080 |
| Aug 11, 2025 | 26.81 | 26.82 | 26.56 | 26.56 | 26.56 | -0.38% | 42,685 |
| Aug 8, 2025 | 26.93 | 27.06 | 26.60 | 26.66 | 26.66 | -1.04% | 7,857 |
| Aug 7, 2025 | 26.66 | 27.07 | 26.56 | 26.94 | 26.94 | 1.20% | 521,718 |
| Aug 6, 2025 | 26.83 | 26.94 | 26.62 | 26.62 | 26.62 | -0.82% | 80,533 |
| Aug 5, 2025 | 26.62 | 26.90 | 26.70 | 26.84 | 26.84 | 0.60% | 527,121 |
| Aug 4, 2025 | 26.50 | 26.68 | 26.26 | 26.68 | 26.68 | 0.36% | 1,252,168 |
| Aug 1, 2025 | 26.78 | 26.86 | 26.44 | 26.59 | 26.59 | -1.66% | 76,931 |
| Jul 31, 2025 | 26.99 | 27.14 | 26.96 | 27.04 | 27.04 | 0.13% | 276,551 |
| Jul 30, 2025 | 27.09 | 27.30 | 27.00 | 27.00 | 27.00 | -0.94% | 173,180 |
| Jul 29, 2025 | 27.26 | 27.30 | 27.10 | 27.26 | 27.26 | -2.58% | 381,995 |
| Jul 28, 2025 | 28.08 | 28.06 | 27.30 | 27.98 | 27.98 | -0.41% | 633,217 |
| Jul 25, 2025 | 29.90 | 29.80 | 27.66 | 28.09 | 28.09 | -0.09% | 31,781 |
| Jul 24, 2025 | 28.14 | 28.12 | 27.90 | 28.12 | 28.12 | 1.30% | 235,391 |
| Jul 23, 2025 | 27.89 | 28.04 | 27.76 | 27.76 | 27.76 | 0.07% | 534,978 |
| Jul 22, 2025 | 28.00 | 27.84 | 27.60 | 27.74 | 27.74 | -0.57% | 4,559 |
| Jul 21, 2025 | 28.12 | 28.00 | 27.74 | 27.90 | 27.90 | -0.14% | 10,783 |
| Jul 18, 2025 | 27.93 | 28.06 | 27.88 | 27.94 | 27.94 | 0.65% | 14,483 |
| Jul 17, 2025 | 28.00 | 28.16 | 27.76 | 27.76 | 27.76 | 0.14% | 328,085 |
| Jul 16, 2025 | 27.67 | 28.08 | 27.72 | 27.72 | 27.72 | -0.36% | 427,758 |
| Jul 15, 2025 | 27.93 | 28.14 | 27.82 | 27.82 | 27.82 | -0.43% | 4,480 |
| Jul 14, 2025 | 27.73 | 27.98 | 27.86 | 27.94 | 27.94 | -0.36% | 13,355 |
| Jul 11, 2025 | 28.18 | 28.28 | 28.00 | 28.04 | 28.04 | -0.50% | 583,294 |
| Jul 10, 2025 | 28.00 | 28.18 | 27.98 | 28.18 | 28.18 | 0.57% | 549,746 |