Skip to main content
Bureau Veritas SA (EPA:BVI)
France flag France · Delayed Price · Currency is EUR
26.70
-0.10 (-0.37%)
At close: Dec 5, 2025

Bureau Veritas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.8026.8626.6826.7026.70-0.37%648,732
Dec 4, 202526.4227.0026.4026.8026.801.44%925,057
Dec 3, 202526.5826.7226.4026.4226.42-0.15%709,637
Dec 2, 202526.7626.8626.3226.4626.46-1.19%835,549
Dec 1, 202527.1627.2226.5226.7826.78-2.90%1,134,824
Nov 28, 202527.2227.6027.2227.5827.581.17%595,417
Nov 27, 202527.0627.3427.0427.2627.260.29%519,247
Nov 26, 202527.0827.2026.9427.1827.180.59%720,210
Nov 25, 202527.1827.3026.8027.0227.02-0.44%980,971
Nov 24, 202527.1827.3426.8627.1427.140.22%1,914,524
Nov 21, 202526.9027.1026.6027.0827.08-0.29%1,008,796
Nov 20, 202527.5827.6227.1627.1627.16-0.66%736,005
Nov 19, 202527.4427.6027.2627.3427.34-0.44%631,054
Nov 18, 202527.7227.7827.4427.4627.46-1.79%569,699
Nov 17, 202528.1428.2227.9227.9627.96-0.64%449,256
Nov 14, 202528.1228.1427.8828.1428.14-0.28%527,963
Nov 13, 202528.3628.5228.1428.2228.22-0.14%625,191
Nov 12, 202528.3628.4828.2628.2628.26-0.28%648,597
Nov 11, 202528.0628.5027.9828.3428.341.21%464,749
Nov 10, 202528.1228.2227.9428.0028.000.43%602,130
Nov 7, 202528.4028.4027.5427.8827.88-1.55%915,595
Nov 6, 202528.6428.7828.1828.3228.32-1.60%785,356
Nov 5, 202528.7228.9028.7028.7828.78-0.14%804,790
Nov 4, 202528.3028.8228.2028.8228.820.98%783,051
Nov 3, 202528.5228.6628.4628.5428.540.21%591,648
Oct 31, 202528.2028.5628.2028.4828.480.85%553,241
Oct 30, 202528.4228.5228.1628.2428.24-0.70%621,993
Oct 29, 202528.7028.7228.4428.4428.44-1.11%679,007
Oct 28, 202528.7028.8628.6228.7628.760.14%598,023
Oct 27, 202528.8028.8628.6428.7228.72-483,817
Oct 24, 202528.8228.9628.4428.7228.720.42%803,432
Oct 23, 202528.2628.7628.1028.6028.602.29%1,291,784
Oct 22, 202527.7628.0227.6227.9627.960.65%1,100,245
Oct 21, 202527.5627.7827.4027.7827.781.31%715,657
Oct 20, 202527.3227.4227.2027.4227.420.37%677,254
Oct 17, 202527.0827.3427.0027.3227.32-0.15%541,348
Oct 16, 202527.2027.3627.0627.3627.360.66%622,959
Oct 15, 202526.9027.2826.9027.1827.181.80%926,273
Oct 14, 202526.9626.9826.4626.7026.70-1.62%705,672
Oct 13, 202527.3627.4426.9227.1427.14-0.22%533,267
Oct 10, 202527.4427.5627.1027.2027.20-0.44%995,211
Oct 9, 202527.3427.5427.2427.3227.320.07%897,237
Oct 8, 202527.0627.3627.0627.3027.300.89%666,110
Oct 7, 202527.1227.2027.0027.0627.060.07%628,686
Oct 6, 202527.2027.2426.8627.0427.04-0.95%621,019
Oct 3, 202527.4227.4427.0427.3027.300.96%886,767
Oct 2, 202527.0827.1026.8027.0427.040.67%855,379
Oct 1, 202526.6027.0626.5826.8626.860.83%979,485
Sep 30, 202526.3626.6426.1626.6426.641.22%1,141,498
Sep 29, 202525.9026.3425.9026.3226.321.70%1,425,784
Sep 26, 202525.8625.9825.7625.8825.880.39%961,448
Sep 25, 202525.7425.8025.3825.7825.780.16%1,182,816
Sep 24, 202525.7825.8625.6325.7425.74-0.16%940,716
Sep 23, 202525.9826.0625.7825.7825.78-0.31%1,037,751
Sep 22, 202525.8225.9825.5625.8625.860.15%910,443
Sep 19, 202525.6426.0025.5625.8225.820.08%2,248,375
Sep 18, 202525.8826.0225.7625.8025.800.08%3,371,332
Sep 17, 202526.1226.2025.7825.7825.78-0.85%1,643,316
Sep 16, 202525.7826.2625.7426.0026.00-1.37%2,991,883
Sep 15, 202526.8827.0426.3626.3626.36-1.79%613,773
Sep 12, 202526.6226.9226.4426.8426.841.21%1,059,574
Sep 11, 202526.5426.7226.4426.5226.520.15%686,055
Sep 10, 202526.4226.7826.3826.4826.480.46%898,353
Sep 9, 202526.7026.8226.3626.3626.36-0.98%662,593
Sep 8, 202526.4426.6426.3026.6226.620.83%715,013
Sep 5, 202526.1026.5626.0626.4026.401.23%875,027
Sep 4, 202525.8026.1625.8026.0826.081.16%678,515
Sep 3, 202525.7025.8425.5225.7825.780.78%660,882
Sep 2, 202525.6625.7225.3825.5825.58-0.39%1,150,111
Sep 1, 202525.8025.8425.5825.6825.68-0.31%475,792
Aug 29, 202525.9026.0425.6825.7625.76-0.62%623,673
Aug 28, 202526.1226.2225.8625.9225.92-0.54%578,460
Aug 27, 202526.1026.2226.0426.0626.06-0.31%665,171
Aug 26, 202526.4626.5026.0426.1426.14-1.58%1,827,841
Aug 25, 202527.1227.1226.5626.5626.56-2.42%703,109
Aug 22, 202526.9827.2226.9427.2227.220.74%451,316
Aug 21, 202527.4027.4027.0027.0227.02-1.67%546,795
Aug 20, 202526.9427.4826.9227.4827.481.93%772,403
Aug 19, 202526.7827.0226.6826.9626.961.05%625,485
Aug 18, 202526.9226.9226.6226.6826.68-0.52%503,457
Aug 15, 202526.9627.0626.8026.8226.82-0.07%643,787
Aug 14, 202526.8026.8426.6026.8426.840.30%551,648
Aug 13, 202526.6826.7626.5826.7626.760.45%551,785
Aug 12, 202526.5426.7226.5426.6426.640.30%370,571
Aug 11, 202526.8026.8426.5626.5626.56-0.38%342,011
Aug 8, 202526.9426.9826.5826.6626.66-1.04%739,454
Aug 7, 202526.6227.1026.6226.9426.941.20%780,539
Aug 6, 202526.8626.9826.5826.6226.62-0.82%773,806
Aug 5, 202526.7226.9426.7026.8426.840.60%897,170
Aug 4, 202526.4626.7226.3226.6826.680.91%719,835
Aug 1, 202526.8226.8826.4026.4426.44-2.22%1,215,877
Jul 31, 202527.0027.2626.8627.0427.040.15%1,399,798
Jul 30, 202527.2027.4027.0027.0027.00-0.44%756,575
Jul 29, 202527.2227.3227.0427.1227.12-0.66%1,016,526
Jul 28, 202527.9828.1027.2827.3027.30-1.30%1,014,080
Jul 25, 202529.7629.7627.6627.6627.66-1.64%1,540,394
Jul 24, 202528.0228.1227.8428.1228.121.30%1,097,214
Jul 23, 202527.9028.0227.7627.7627.760.07%922,664
Jul 22, 202527.8027.8427.5627.7427.74-0.57%617,524
Jul 21, 202528.0028.0427.6827.9027.90-0.14%542,971