Bureau Veritas SA (VIE:BVI)
Austria · Delayed Price · Currency is EUR 27.54
+0.21 (0.77%)
Last updated: Jul 17, 2026, 3:30 PM CET
VIE:BVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 27.47 | 27.54 | 27.39 | 27.39 | 27.39 | 0.22% | - |
| Jul 16, 2026 | 27.14 | 27.33 | 27.03 | 27.33 | 27.33 | 0.22% | - |
| Jul 15, 2026 | 27.06 | 27.27 | 27.06 | 27.27 | 27.27 | 0.37% | - |
| Jul 14, 2026 | 27.35 | 27.35 | 27.04 | 27.17 | 27.17 | -1.02% | - |
| Jul 13, 2026 | 27.31 | 27.45 | 27.13 | 27.45 | 27.45 | 0.99% | - |
| Jul 10, 2026 | 27.05 | 27.25 | 27.02 | 27.18 | 27.18 | 0.70% | - |
| Jul 9, 2026 | 27.16 | 27.16 | 26.85 | 26.99 | 26.99 | -0.11% | - |
| Jul 8, 2026 | 27.15 | 27.15 | 26.81 | 27.02 | 27.02 | -1.06% | - |
| Jul 7, 2026 | 27.47 | 27.47 | 27.31 | 27.31 | 27.31 | 0.40% | - |
| Jul 6, 2026 | 27.40 | 27.45 | 27.20 | 27.20 | 27.20 | -0.07% | - |
| Jul 3, 2026 | 27.03 | 27.24 | 27.03 | 27.22 | 27.22 | 1.08% | - |
| Jul 2, 2026 | 26.68 | 26.93 | 26.68 | 26.93 | 26.93 | 0.97% | - |
| Jul 1, 2026 | 26.67 | 26.67 | 26.48 | 26.67 | 26.67 | -0.30% | - |
| Jun 30, 2026 | 27.27 | 27.27 | 26.59 | 26.75 | 26.75 | 1.13% | - |
| Jun 29, 2026 | 26.19 | 26.52 | 26.19 | 26.45 | 26.45 | 1.57% | - |
| Jun 26, 2026 | 25.79 | 26.04 | 25.79 | 26.04 | 26.04 | -0.08% | - |
| Jun 25, 2026 | 26.15 | 26.15 | 26.06 | 26.06 | 26.06 | -0.76% | - |
| Jun 24, 2026 | 25.81 | 26.26 | 25.81 | 26.26 | 26.26 | 1.86% | 1,520 |
| Jun 23, 2026 | 25.46 | 25.78 | 25.46 | 25.78 | 25.78 | 0.74% | - |
| Jun 22, 2026 | 25.98 | 25.98 | 25.59 | 25.59 | 25.59 | -1.69% | - |
| Jun 19, 2026 | 26.18 | 26.18 | 26.02 | 26.03 | 26.03 | -0.61% | - |
| Jun 18, 2026 | 25.89 | 26.19 | 25.85 | 26.19 | 26.19 | 0.81% | - |
| Jun 17, 2026 | 26.27 | 26.27 | 25.98 | 25.98 | 25.98 | -0.50% | - |
| Jun 16, 2026 | 26.22 | 26.22 | 26.06 | 26.11 | 26.11 | -0.57% | - |
| Jun 15, 2026 | 26.05 | 26.27 | 26.05 | 26.26 | 26.26 | 3.35% | - |
| Jun 12, 2026 | 25.28 | 25.41 | 25.23 | 25.41 | 25.41 | 1.76% | 676 |
| Jun 11, 2026 | 25.26 | 25.26 | 24.97 | 24.97 | 24.97 | -0.76% | - |
| Jun 10, 2026 | 25.23 | 25.23 | 25.03 | 25.16 | 25.16 | -0.44% | - |
| Jun 9, 2026 | 25.10 | 25.28 | 25.10 | 25.27 | 25.27 | -0.08% | - |
| Jun 8, 2026 | 25.34 | 25.34 | 25.24 | 25.29 | 25.29 | -1.44% | - |
| Jun 5, 2026 | 25.87 | 25.95 | 25.66 | 25.66 | 25.66 | -0.31% | - |
| Jun 4, 2026 | 25.12 | 25.78 | 25.12 | 25.74 | 25.74 | 2.59% | - |
| Jun 3, 2026 | 25.33 | 25.33 | 25.08 | 25.09 | 25.09 | -1.10% | - |
| Jun 2, 2026 | 25.93 | 26.09 | 25.37 | 25.37 | 25.37 | -1.89% | - |
| Jun 1, 2026 | 25.81 | 25.98 | 25.80 | 25.86 | 25.86 | 0.08% | - |
| May 29, 2026 | 25.65 | 25.91 | 25.65 | 25.84 | 25.84 | 0.19% | 380 |
| May 28, 2026 | 25.92 | 25.92 | 25.57 | 25.79 | 25.79 | -1.07% | 380 |
| May 27, 2026 | 26.10 | 26.10 | 25.98 | 26.07 | 26.07 | 0.97% | - |
| May 26, 2026 | 26.14 | 26.14 | 25.82 | 25.82 | 25.82 | -1.49% | - |
| May 25, 2026 | 27.05 | 27.17 | 27.05 | 27.13 | 26.21 | 0.63% | - |
| May 22, 2026 | 27.37 | 27.37 | 26.96 | 26.96 | 26.05 | -0.48% | - |
| May 21, 2026 | 27.12 | 27.12 | 27.03 | 27.09 | 26.17 | -0.15% | - |
| May 20, 2026 | 26.59 | 27.13 | 26.59 | 27.13 | 26.21 | 1.08% | - |
| May 19, 2026 | 26.94 | 26.97 | 26.84 | 26.84 | 25.93 | 1.17% | - |
| May 18, 2026 | 26.43 | 26.53 | 26.27 | 26.53 | 25.63 | -0.08% | - |
| May 15, 2026 | 26.49 | 26.55 | 26.38 | 26.55 | 25.65 | 0.68% | - |
| May 14, 2026 | 26.31 | 26.37 | 26.25 | 26.37 | 25.48 | 0.23% | - |
| May 13, 2026 | 26.29 | 26.31 | 26.26 | 26.31 | 25.42 | 1.23% | - |
| May 12, 2026 | 25.80 | 25.99 | 25.80 | 25.99 | 25.11 | -0.04% | - |
| May 11, 2026 | 25.88 | 26.00 | 25.81 | 26.00 | 25.12 | -0.27% | - |