Skip to main content
logo
Bureau Veritas SA (LON:0MH1)
London flag London · Delayed Price · Currency is GBP · Price in EUR
27.54
+0.23 (0.84%)
At close: Jul 17, 2026

LON:0MH1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202627.4127.6027.3127.5427.540.84%4,998
Jul 16, 202627.2327.3126.9527.3127.310.11%14,170
Jul 15, 202627.1927.3527.0227.2827.280.26%179
Jul 14, 202627.4427.3427.0427.2127.21-0.84%1,094,131
Jul 13, 202627.4327.5027.0827.4427.440.92%1,181,621
Jul 10, 202627.3027.2926.9827.1927.190.85%601,743
Jul 9, 202627.3027.2726.8526.9626.96-0.15%89,878
Jul 8, 202627.2027.2126.7827.0027.00-1.10%62,603
Jul 7, 202627.3627.5327.2427.3027.300.40%4,247
Jul 6, 202627.3227.5027.1427.1927.19-19,968
Jul 3, 202627.1727.2427.0127.1927.190.89%5,469
Jul 2, 202626.6427.0626.7026.9526.951.28%9,612
Jul 1, 202626.8026.7826.3326.6126.61-0.56%319,249
Jun 30, 202626.9727.3526.5426.7626.761.39%401,635
Jun 29, 202626.3226.5826.1326.3926.391.18%186,106
Jun 26, 202625.9526.0925.8026.0926.090.33%13,933
Jun 25, 202626.5026.4326.0026.0026.00-0.91%308,638
Jun 24, 202625.7426.2525.7426.2426.241.71%366,808
Jun 23, 202625.5225.8025.4625.8025.800.98%916,369
Jun 22, 202625.6526.0425.5525.5525.55-1.77%22,880
Jun 19, 202626.1826.3025.9826.0126.01-0.76%410,011
Jun 18, 202626.0026.2725.8626.2126.210.71%139,041
Jun 17, 202626.1026.3025.9226.0326.03-0.33%43,984
Jun 16, 202626.2926.2425.9826.1126.11-0.45%501,879
Jun 15, 202626.0926.3825.8226.2326.233.59%193,502
Jun 12, 202625.2325.4824.7625.3225.320.60%26,574
Jun 11, 202625.1025.2924.9725.1725.170.24%53,704
Jun 10, 202625.0125.7824.8425.1125.11-0.73%89,782
Jun 9, 202625.2025.4425.0625.3025.30-0.17%54,038
Jun 8, 202625.4125.4625.2325.3425.34-1.71%1,685,803
Jun 5, 202626.0826.0125.6225.7825.780.16%231,348
Jun 4, 202625.0125.7425.0025.7425.742.51%1,034
Jun 3, 202625.0125.3225.0325.1125.11-0.83%323,699
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