Skip to main content
logo
Bureau Veritas SA (VIE:BVI)
Austria flag Austria · Delayed Price · Currency is EUR
28.51
-0.42 (-1.45%)
At close: Aug 6, 2026

VIE:BVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202628.4428.5228.4028.4028.40-0.39%-
Aug 6, 202628.6128.6128.5128.5128.51-1.45%-
Aug 5, 202628.6528.9328.6528.9328.931.62%-
Aug 4, 202628.2028.4728.2028.4728.470.57%-
Aug 3, 202627.9428.3227.9428.3128.311.22%-
Jul 31, 202628.0028.0027.9027.9727.97-0.78%-
Jul 30, 202628.2528.3228.1928.1928.19-4.08%-
Jul 29, 202629.6329.6329.2929.3929.396.56%1,028
Jul 28, 202627.2327.5827.2327.5827.581.40%-
Jul 27, 202627.3327.3327.2027.2027.200.48%-
Jul 24, 202626.9127.0726.9127.0727.07-0.04%-
Jul 23, 202627.2527.2527.0527.0827.08-0.99%-
Jul 22, 202627.0027.4327.0027.3527.351.15%-
Jul 21, 202627.3627.3626.9527.0427.04-1.39%-
Jul 20, 202627.4827.4827.4227.4227.420.11%-
Jul 17, 202627.4727.5427.3927.3927.390.22%-
Jul 16, 202627.1427.3327.0327.3327.330.22%-
Jul 15, 202627.0627.2727.0627.2727.270.37%-
Jul 14, 202627.3527.3527.0427.1727.17-1.02%-
Jul 13, 202627.3127.4527.1327.4527.450.99%-
Jul 10, 202627.0527.2527.0227.1827.180.70%-
Jul 9, 202627.1627.1626.8526.9926.99-0.11%-
Jul 8, 202627.1527.1526.8127.0227.02-1.06%-
Jul 7, 202627.4727.4727.3127.3127.310.40%-
Jul 6, 202627.4027.4527.2027.2027.20-0.07%-
Jul 3, 202627.0327.2427.0327.2227.221.08%-
Jul 2, 202626.6826.9326.6826.9326.930.97%-
Jul 1, 202626.6726.6726.4826.6726.67-0.30%-
Jun 30, 202627.2727.2726.5926.7526.751.13%-
Jun 29, 202626.1926.5226.1926.4526.451.57%-
Jun 26, 202625.7926.0425.7926.0426.04-0.08%-
Jun 25, 202626.1526.1526.0626.0626.06-0.76%-
Jun 24, 202625.8126.2625.8126.2626.261.86%1,520
Jun 23, 202625.4625.7825.4625.7825.780.74%-
Jun 22, 202625.9825.9825.5925.5925.59-1.69%-
Jun 19, 202626.1826.1826.0226.0326.03-0.61%-
Jun 18, 202625.8926.1925.8526.1926.190.81%-
Jun 17, 202626.2726.2725.9825.9825.98-0.50%-
Jun 16, 202626.2226.2226.0626.1126.11-0.57%-
Jun 15, 202626.0526.2726.0526.2626.263.35%-
Jun 12, 202625.2825.4125.2325.4125.411.76%676
Jun 11, 202625.2625.2624.9724.9724.97-0.76%-
Jun 10, 202625.2325.2325.0325.1625.16-0.44%-
Jun 9, 202625.1025.2825.1025.2725.27-0.08%-
Jun 8, 202625.3425.3425.2425.2925.29-1.44%-
Jun 5, 202625.8725.9525.6625.6625.66-0.31%-
Jun 4, 202625.1225.7825.1225.7425.742.59%-
Jun 3, 202625.3325.3325.0825.0925.09-1.10%-
Jun 2, 202625.9326.0925.3725.3725.37-1.89%-
Jun 1, 202625.8125.9825.8025.8625.860.08%-