Skip to main content
Bureau Veritas SA (EPA:BVI)
France flag France · Delayed Price · Currency is EUR
25.60
-0.26 (-1.01%)
Apr 28, 2026, 5:35 PM CET

Bureau Veritas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.7426.0325.4825.6025.60-1.01%1,773,331
Apr 27, 202625.9326.3225.7925.8625.86-0.54%1,822,908
Apr 24, 202625.5426.1625.4826.0026.001.60%2,028,517
Apr 23, 202625.2225.9725.2025.5925.590.67%2,625,468
Apr 22, 202626.8027.3924.5825.4225.42-10.59%4,576,460
Apr 21, 202629.0529.0528.4328.4328.43-1.63%1,435,999
Apr 20, 202629.0029.1128.8328.9028.90-1.33%743,402
Apr 17, 202628.8229.6128.8229.2929.291.53%1,345,552
Apr 16, 202628.0129.0828.0028.8528.852.82%1,793,472
Apr 15, 202627.8928.0627.7528.0628.061.08%770,673
Apr 14, 202627.3127.8527.3027.7627.762.40%1,300,204
Apr 13, 202626.9727.1126.5927.1127.11-0.37%829,481
Apr 10, 202626.9927.4126.8927.2127.210.85%944,079
Apr 9, 202627.3227.3426.8026.9826.98-1.10%873,241
Apr 8, 202627.3527.6127.0927.2827.283.57%1,264,212
Apr 7, 202626.7026.8426.2726.3426.34-0.30%1,008,987
Apr 2, 202626.0626.5425.9426.4226.420.69%719,557
Apr 1, 202626.0226.4226.0226.2426.242.10%1,277,761
Mar 31, 202626.5426.8025.3025.7025.70-2.80%1,726,053
Mar 30, 202626.0226.5026.0226.4426.441.30%864,282
Mar 27, 202626.4026.5826.0426.1026.10-1.51%1,268,368
Mar 26, 202626.4226.7626.2426.5026.500.15%1,370,093
Mar 25, 202626.2426.4926.1226.4626.461.77%1,474,867
Mar 24, 202626.1026.3025.7626.0026.00-882,409
Mar 23, 202626.0226.7025.7426.0026.00-1.74%1,553,578
Mar 20, 202626.8827.0226.4226.4626.46-1.05%1,670,494
Mar 19, 202627.0427.1626.6226.7426.74-2.12%1,409,726
Mar 18, 202627.7427.9827.2827.3227.32-1.37%1,313,438
Mar 17, 202627.7027.8827.3227.7027.700.07%867,138
Mar 16, 202628.2028.2027.5227.6827.68-1.77%926,572
Mar 13, 202628.0828.5427.9628.1828.18-0.21%745,642
Mar 12, 202628.3028.6628.1028.2428.24-0.35%1,164,348
Mar 11, 202628.3428.4028.1228.3428.34-0.63%749,765
Mar 10, 202628.7629.0028.5228.5228.520.07%1,105,482
Mar 9, 202628.4428.5428.0428.5028.50-1.04%1,014,812
Mar 6, 202629.1029.2228.5228.8028.80-0.41%948,526
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