Skip to main content
Bureau Veritas SA (EPA:BVI)
France flag France · Delayed Price · Currency is EUR
28.82
-0.10 (-0.35%)
Mar 6, 2026, 5:20 PM CET

Bureau Veritas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.1029.2228.8828.98-0.21%176,569
Mar 5, 202629.0429.0428.6628.9228.92-0.41%1,042,641
Mar 4, 202628.6429.0628.5429.0429.042.25%1,433,316
Mar 3, 202629.4829.4828.4028.4028.40-3.66%1,020,963
Mar 2, 202629.0829.5828.9229.4829.480.20%1,174,228
Feb 27, 202629.3029.5829.2029.4229.420.27%1,686,634
Feb 26, 202628.5629.3828.4629.3429.342.30%1,736,852
Feb 25, 202627.9829.1427.5028.6828.683.99%1,732,774
Feb 24, 202627.2427.7827.1227.5827.580.58%1,426,273
Feb 23, 202627.6027.7527.4027.4227.42-0.87%953,046
Feb 20, 202627.5827.7227.3327.6627.660.44%925,769
Feb 19, 202627.5227.6427.1827.5427.540.44%674,787
Feb 18, 202627.2627.5427.1427.4227.420.51%772,141
Feb 17, 202626.9627.3626.9227.2827.280.89%770,247
Feb 16, 202627.3227.3827.0027.0427.04-0.59%376,229
Feb 13, 202626.9427.3226.8027.2027.200.67%1,716,293
Feb 12, 202627.7227.7626.9427.0227.02-1.96%1,337,455
Feb 11, 202628.1028.1427.5627.5627.56-2.48%877,720
Feb 10, 202628.3628.4628.0028.2628.260.36%971,059
Feb 9, 202627.9828.2027.9028.1628.160.72%857,945
Feb 6, 202627.8428.0627.7427.9627.96-0.78%721,637
Feb 5, 202627.6028.1827.5828.1828.182.18%926,817
Feb 4, 202626.8827.6426.8827.5827.582.60%985,018
Feb 3, 202627.4427.4826.6426.8826.88-2.18%1,014,876
Feb 2, 202627.1227.6627.1227.4827.481.40%847,745
Jan 30, 202626.9427.1426.9227.1027.100.37%596,249
Jan 29, 202627.2427.4427.0027.0027.00-0.88%853,357
Jan 28, 202627.5227.5627.2227.2427.24-0.66%890,584
Jan 27, 202627.4227.8027.3827.4227.420.15%787,487
Jan 26, 202627.2627.4227.2027.3827.380.22%668,702
Jan 23, 202627.3027.3227.0427.3227.320.07%697,022
Jan 22, 202627.2827.4427.1427.3027.300.89%922,777
Jan 21, 202626.8227.2226.7627.0627.060.45%735,834
Jan 20, 202626.8027.1226.8026.9426.94-0.37%979,714
Jan 19, 202626.9227.2026.8227.0427.04-0.59%553,479
Jan 16, 202627.4227.4627.0427.2027.20-0.95%851,341
Jan 15, 202626.9227.4626.8627.4627.461.78%827,874
Jan 14, 202627.1627.5226.9426.9826.98-0.66%905,299
Jan 13, 202627.1027.5627.0627.1627.160.44%898,375
Jan 12, 202627.4827.6426.9227.0427.04-2.45%1,624,119
Jan 9, 202627.4427.7627.3427.7227.721.02%754,046
Jan 8, 202627.5827.6027.1627.4427.44-0.58%901,024
Jan 7, 202627.4027.6027.2427.6027.601.55%1,006,242
Jan 6, 202627.5827.5826.8827.1827.18-1.59%844,153
Jan 5, 202626.8427.6826.8027.6227.622.91%873,767
Jan 2, 202627.0627.2626.5626.8426.84-1.25%639,323
Dec 31, 202527.2027.2026.9827.1827.18-0.07%286,132
Dec 30, 202527.1027.2426.9627.2027.200.22%538,506
Dec 29, 202527.2027.3027.0227.1427.14-771,647
Dec 24, 202527.2027.3027.0627.1427.140.15%171,899
Dec 23, 202527.3227.3227.0827.1027.10-0.44%550,239
Dec 22, 202527.0627.2627.0227.2227.220.15%679,565
Dec 19, 202526.9627.3026.9627.1827.180.44%2,590,896
Dec 18, 202526.6227.0626.5827.0627.062.04%1,684,782
Dec 17, 202526.6826.7226.2626.5226.52-0.45%1,042,331
Dec 16, 202526.2426.8226.2026.6426.641.68%1,803,722
Dec 15, 202525.9626.3625.9626.2026.201.24%1,118,794
Dec 12, 202526.2626.3025.8825.8825.88-0.46%1,567,153
Dec 11, 202525.8226.1425.7826.0026.000.78%765,932
Dec 10, 202525.5225.8225.3825.8025.800.70%957,866
Dec 9, 202526.3826.4025.5625.6225.62-2.73%970,798
Dec 8, 202526.6226.6626.3026.3426.34-1.35%973,328
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