Skip to main content
logo
Bureau Veritas SA (LON:0MH1)
London flag London · Delayed Price · Currency is GBP · Price in EUR
26.23
+0.19 (0.73%)
At close: May 13, 2026

LON:0MH1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202626.0526.4326.0526.2126.210.63%3,452,324
May 12, 202625.3026.2825.6226.0426.040.19%67,454
May 11, 202626.1526.0025.7825.9925.990.43%317,186
May 8, 202626.3026.5325.8725.8825.88-3.51%190,264
May 7, 202626.7726.9926.3026.8226.820.52%32,324
May 6, 202626.6827.2826.4926.6826.680.71%874,041
May 5, 202626.0126.5926.1126.4926.491.49%72,105
May 4, 202626.1626.3225.9526.1126.100.06%9,342
Apr 30, 202625.6726.3425.7326.0926.091.36%1,338,496
Apr 29, 202625.7025.9825.4825.7425.740.55%1,906,799
Apr 28, 202626.0426.0025.4925.6025.60-1.01%1,122,493
Apr 27, 202625.9126.2825.3925.8625.86-0.62%426,932
Apr 24, 202625.5126.1525.4726.0226.020.93%789,478
Apr 23, 202625.8125.9525.2025.7825.781.22%52,430
Apr 22, 202626.5827.0624.5425.4725.47-10.73%760,411
Apr 21, 202629.1029.6428.4228.5328.53-1.38%43,344
Apr 20, 202628.7029.1528.8628.9328.93-1.80%83,960
Apr 17, 202628.8529.6228.9229.4629.465.18%151,931
Apr 16, 202628.0029.0628.0028.0128.010.43%61,395
Apr 15, 202627.6727.9927.7827.8927.890.69%4,875,309
Apr 14, 202627.4727.8027.2027.7027.702.55%3,829,252
Apr 13, 202626.8027.0426.6127.0127.01-0.57%5,462
Apr 10, 202627.1527.3326.9027.1727.170.80%13,887
Apr 9, 202628.0027.3726.8626.9526.95-2.00%483,824
Apr 8, 202627.3027.5727.1827.5027.504.52%1,315,980
Apr 7, 202626.4226.8026.3126.3126.31-0.57%620,560
Apr 2, 202626.0726.4625.9826.4626.460.92%629
Apr 1, 202626.1326.5625.4026.2226.222.02%1,064,621
Mar 31, 202626.6426.7425.3225.7025.70-2.65%115,719
Mar 30, 202626.1326.4026.0026.4026.401.15%41,573
Mar 27, 202626.2926.5226.0826.1026.10-2.21%478,578
Mar 26, 202626.3526.7625.9026.6926.690.87%540,861
Mar 25, 202626.1726.4726.2026.4626.461.77%394,747
Mar 24, 202626.4226.1225.8626.0026.00-70,084
Mar 23, 202625.8626.6425.7426.0026.00-1.74%127,741
Mar 20, 202626.5027.4826.4426.4626.46-0.82%699,320
Mar 19, 202627.6127.1426.6626.6826.68-2.70%7,971
Mar 18, 202628.0827.9227.3827.4227.42-1.37%213,732
Mar 17, 202627.6927.8627.4427.8027.800.87%217,804
Mar 16, 202628.2628.2627.5427.5627.56-2.27%2,150,099
Mar 13, 202628.2628.6628.0628.2028.20-0.81%93,986
Mar 12, 202628.3028.8628.1628.4328.430.32%4,612
Mar 11, 202628.0228.3828.1828.3428.34-1.22%1,363,130
Mar 10, 202628.8229.4228.6428.6928.690.78%75,353
Mar 9, 202628.9028.5128.0028.4728.47-1.22%20,950
Mar 6, 202628.8029.1828.5628.8228.82-0.21%65,225
Mar 5, 202629.0429.0828.7228.8828.88-0.55%26,637
Mar 4, 202628.5729.0428.5629.0429.042.12%917,704
Mar 3, 202629.2929.4828.4028.4428.44-3.14%329,912
Mar 2, 202629.7429.5828.9829.3629.36-0.20%65,151