Bureau Veritas SA (FRA:4BV)
Germany
· Delayed Price · Currency is EUR 26.74
+0.36 (1.36%)
Last updated: Dec 5, 2025, 8:03 AM CET
Bureau Veritas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -1.12% | - |
| Dec 3, 2025 | 26.42 | 26.68 | 26.42 | 26.68 | 26.68 | - | 371 |
| Dec 2, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -1.40% | - |
| Dec 1, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.37% | - |
| Nov 28, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.37% | - |
| Nov 27, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.22% | - |
| Nov 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Nov 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.30% | - |
| Nov 24, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 1.20% | - |
| Nov 21, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -2.55% | - |
| Nov 20, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.44% | - |
| Nov 19, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.44% | - |
| Nov 18, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -2.00% | - |
| Nov 17, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.07% | - |
| Nov 14, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.64% | - |
| Nov 13, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.28% | - |
| Nov 12, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.29% | - |
| Nov 11, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.50% | - |
| Nov 10, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.57% | - |
| Nov 7, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -1.47% | - |
| Nov 6, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.42% | - |
| Nov 5, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 1.35% | - |
| Nov 4, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.78% | - |
| Nov 3, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 1.00% | - |
| Oct 31, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.92% | - |
| Oct 30, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -1.05% | - |
| Oct 29, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.28% | - |
| Oct 28, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.76% | - |
| Oct 27, 2025 | 28.70 | 28.80 | 28.70 | 28.80 | 28.80 | 0.91% | 350 |
| Oct 24, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 1.06% | - |
| Oct 23, 2025 | 27.86 | 28.24 | 27.86 | 28.24 | 28.24 | 2.39% | 300 |
| Oct 22, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 1.03% | - |
| Oct 21, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.07% | - |
| Oct 20, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 1.11% | - |
| Oct 17, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.07% | - |
| Oct 16, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.82% | - |
| Oct 15, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.45% | - |
| Oct 14, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -1.03% | - |
| Oct 13, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.87% | - |
| Oct 10, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.96% | 25 |
| Oct 9, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.97% | - |
| Oct 8, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.07% | - |
| Oct 7, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.96% | - |
| Oct 6, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.82% | - |
| Oct 3, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.07% | - |
| Oct 2, 2025 | 26.86 | 26.98 | 26.86 | 26.98 | 26.98 | 0.45% | 200 |
| Oct 1, 2025 | 26.52 | 26.92 | 26.52 | 26.86 | 26.86 | 2.60% | 1,100 |
| Sep 30, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1.39% | - |
| Sep 29, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.39% | - |
| Sep 26, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.31% | - |
| Sep 25, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - | - |
| Sep 24, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.47% | - |
| Sep 23, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.23% | - |
| Sep 22, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| Sep 19, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.08% | - |
| Sep 18, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.85% | - |
| Sep 17, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 1.49% | - |
| Sep 16, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -1.39% | - |
| Sep 15, 2025 | 26.78 | 26.78 | 25.76 | 25.92 | 25.92 | -2.04% | 300 |
| Sep 12, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.38% | - |
| Sep 11, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.23% | - |
| Sep 10, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.60% | - |
| Sep 9, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.30% | - |
| Sep 8, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 1.31% | - |
| Sep 5, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 1.40% | - |
| Sep 4, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.63% | - |
| Sep 3, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.08% | - |
| Sep 2, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.93% | 33 |
| Sep 1, 2025 | 25.68 | 25.78 | 25.68 | 25.78 | 25.78 | -0.08% | 33 |
| Aug 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.54% | - |
| Aug 28, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.54% | - |
| Aug 27, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -1.21% | - |
| Aug 26, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.44% | - |
| Aug 25, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.67% | - |
| Aug 22, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -1.75% | - |
| Aug 21, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 2.17% | - |
| Aug 20, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.68% | - |
| Aug 19, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.45% | - |
| Aug 18, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.37% | - |
| Aug 15, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.83% | - |
| Aug 14, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.23% | - |
| Aug 13, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.30% | - |
| Aug 12, 2025 | 26.50 | 26.54 | 26.46 | 26.46 | 26.46 | -0.45% | 1,000 |
| Aug 11, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.97% | - |
| Aug 8, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.98% | - |
| Aug 7, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.82% | - |
| Aug 6, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.45% | - |
| Aug 5, 2025 | 26.60 | 26.92 | 26.60 | 26.92 | 26.92 | 1.74% | 20 |
| Aug 4, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -1.34% | - |
| Aug 1, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -1.25% | - |
| Jul 31, 2025 | 26.94 | 27.16 | 26.94 | 27.16 | 27.16 | 0.44% | 150 |
| Jul 30, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.88% | - |
| Jul 29, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -2.15% | - |
| Jul 28, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.07% | - |
| Jul 25, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.07% | - |
| Jul 24, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.14% | - |
| Jul 23, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.65% | - |
| Jul 22, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.29% | - |
| Jul 21, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0.14% | - |
| Jul 18, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -1.07% | - |