Bureau Veritas SA (VIE:BVI)
Austria · Delayed Price · Currency is EUR 25.20
-0.17 (-0.67%)
Last updated: Jun 3, 2026, 11:00 AM CET
VIE:BVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 26.20 | 26.20 | 25.98 | 26.07 | 25.19 | -2.94% | - |
| May 7, 2026 | 26.84 | 26.86 | 26.73 | 26.86 | 25.95 | -0.92% | - |
| May 6, 2026 | 26.76 | 27.22 | 26.76 | 27.11 | 26.19 | 2.38% | - |
| May 5, 2026 | 26.56 | 26.56 | 26.44 | 26.48 | 25.58 | 1.15% | - |
| May 4, 2026 | 26.09 | 26.21 | 26.09 | 26.18 | 25.29 | -0.34% | - |
| Apr 30, 2026 | 25.78 | 26.28 | 25.78 | 26.27 | 25.38 | 1.51% | - |
| Apr 29, 2026 | 25.53 | 25.88 | 25.53 | 25.88 | 25.00 | 0.82% | - |
| Apr 28, 2026 | 25.98 | 25.98 | 25.67 | 25.67 | 24.80 | -1.95% | - |
| Apr 27, 2026 | 25.90 | 26.20 | 25.90 | 26.18 | 25.29 | 0.50% | - |
| Apr 24, 2026 | 26.01 | 26.05 | 25.80 | 26.05 | 25.17 | 0.66% | - |
| Apr 23, 2026 | 25.54 | 25.88 | 25.54 | 25.88 | 25.00 | 3.89% | - |
| Apr 22, 2026 | 26.45 | 26.45 | 24.89 | 24.91 | 24.07 | -12.66% | - |
| Apr 21, 2026 | 28.97 | 28.97 | 28.52 | 28.52 | 27.55 | -1.42% | - |
| Apr 20, 2026 | 29.08 | 29.08 | 28.88 | 28.93 | 27.95 | -2.26% | - |
| Apr 17, 2026 | 28.93 | 29.60 | 28.93 | 29.60 | 28.60 | 2.21% | - |
| Apr 16, 2026 | 28.02 | 28.96 | 28.02 | 28.96 | 27.98 | 4.02% | - |
| Apr 15, 2026 | 27.88 | 27.89 | 27.84 | 27.84 | 26.90 | 0.51% | - |
| Apr 14, 2026 | 27.33 | 27.76 | 27.33 | 27.70 | 26.76 | 3.44% | - |
| Apr 13, 2026 | 26.91 | 26.91 | 26.78 | 26.78 | 25.87 | -1.83% | - |
| Apr 10, 2026 | 26.99 | 27.32 | 26.99 | 27.28 | 26.35 | 0.74% | - |
| Apr 9, 2026 | 27.29 | 27.29 | 27.01 | 27.08 | 26.16 | -1.71% | - |
| Apr 8, 2026 | 27.41 | 27.55 | 27.33 | 27.55 | 26.62 | 3.49% | - |
| Apr 7, 2026 | 26.47 | 26.74 | 26.47 | 26.62 | 25.72 | 1.45% | - |
| Apr 2, 2026 | 25.96 | 26.24 | 25.96 | 26.24 | 25.35 | 0.15% | - |
| Apr 1, 2026 | 26.34 | 26.34 | 26.18 | 26.20 | 25.31 | 2.83% | 380 |
| Mar 31, 2026 | 26.72 | 26.72 | 25.38 | 25.48 | 24.62 | -3.26% | 734 |
| Mar 30, 2026 | 26.08 | 26.34 | 26.08 | 26.34 | 25.45 | 0.53% | - |
| Mar 27, 2026 | 26.50 | 26.50 | 26.14 | 26.20 | 25.31 | -1.73% | - |
| Mar 26, 2026 | 26.44 | 26.66 | 26.32 | 26.66 | 25.76 | 0.98% | - |
| Mar 25, 2026 | 26.26 | 26.40 | 26.22 | 26.40 | 25.50 | 1.54% | - |
| Mar 24, 2026 | 26.30 | 26.30 | 26.00 | 26.00 | 25.12 | -2.26% | - |
| Mar 23, 2026 | 25.98 | 26.60 | 25.78 | 26.60 | 25.70 | 0.15% | - |
| Mar 20, 2026 | 26.90 | 26.92 | 26.56 | 26.56 | 25.66 | -1.04% | - |
| Mar 19, 2026 | 27.10 | 27.10 | 26.84 | 26.84 | 25.93 | -2.26% | - |