Skip to main content
logo
Bureau Veritas SA (LON:0MH1)
London flag London · Delayed Price · Currency is GBP · Price in EUR
25.32
-0.53 (-2.05%)
At close: Jun 2, 2026

LON:0MH1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202626.1626.3925.3225.3225.32-2.05%264,405
Jun 1, 202625.5226.0825.7525.8525.85-0.23%1,895,593
May 29, 202625.5025.9625.6325.9125.910.50%15,346
May 28, 202626.0025.9725.5925.7825.78-0.96%5,902
May 27, 202626.0526.1225.8826.0326.03-0.23%1,271,639
May 26, 202626.1726.1725.7926.0926.09-0.50%147,487
May 25, 202627.0327.1626.9927.1526.220.91%83
May 22, 202627.0227.3126.9026.9125.99-0.35%1,896,825
May 21, 202627.0127.2027.0027.0026.080.19%79,668
May 20, 202626.5627.0626.3726.9526.030.90%382,599
May 19, 202626.4127.1126.5726.7125.800.19%143,337
May 18, 202626.2326.6726.2026.6625.750.49%53,791
May 15, 202626.5026.6126.3826.5325.62-0.04%1,653,881
May 14, 202626.3926.5426.1126.5425.631.18%35,993
May 13, 202626.1526.4326.0526.2325.330.73%3,452,327
May 12, 202625.3026.2825.6226.0425.150.19%67,454
May 11, 202626.1526.0025.7825.9925.100.43%317,186
May 8, 202626.3026.5325.8725.8824.99-3.51%190,264
May 7, 202626.7726.9926.3026.8225.900.53%32,324
May 6, 202626.6827.2826.4926.6825.770.71%874,041
May 5, 202626.0126.5926.1126.4925.591.49%72,105
May 4, 202626.1626.3225.9526.1125.210.06%9,342
Apr 30, 202625.6726.3425.7326.0925.201.36%1,338,496
Apr 29, 202625.7025.9825.4825.7424.860.55%1,906,799
Apr 28, 202626.0426.0025.4925.6024.72-1.01%1,122,493
Apr 27, 202625.9126.2825.3925.8624.98-0.62%426,932
Apr 24, 202625.5126.1525.4726.0225.130.93%789,478
Apr 23, 202625.8125.9525.2025.7824.901.22%52,430
Apr 22, 202626.5827.0624.5425.4724.60-10.73%760,411
Apr 21, 202629.1029.6428.4228.5327.55-1.38%43,344
Apr 20, 202628.7029.1528.8628.9327.94-1.80%83,960
Apr 17, 202628.8529.6228.9229.4628.455.18%151,931
Apr 16, 202628.0029.0628.0028.0127.050.43%61,395
Apr 15, 202627.6727.9927.7827.8926.940.69%4,875,309
Apr 14, 202627.4727.8027.2027.7026.752.55%3,829,252
Apr 13, 202626.8027.0426.6127.0126.09-0.57%5,462
Apr 10, 202627.1527.3326.9027.1726.240.80%13,887
Apr 9, 202628.0027.3726.8626.9526.03-2.00%483,824
Apr 8, 202627.3027.5727.1827.5026.564.52%1,315,980
Apr 7, 202626.4226.8026.3126.3125.41-0.57%620,560
Apr 2, 202626.0726.4625.9826.4625.560.92%629
Apr 1, 202626.1326.5625.4026.2225.322.02%1,064,621
Mar 31, 202626.6426.7425.3225.7024.82-2.65%115,719
Mar 30, 202626.1326.4026.0026.4025.501.15%41,573
Mar 27, 202626.2926.5226.0826.1025.21-2.21%478,578
Mar 26, 202626.3526.7625.9026.6925.780.87%540,861
Mar 25, 202626.1726.4726.2026.4625.561.77%394,747
Mar 24, 202626.4226.1225.8626.0025.11-70,084
Mar 23, 202625.8626.6425.7426.0025.11-1.74%127,741
Mar 20, 202626.5027.4826.4426.4625.56-0.82%699,320