Skip to main content
Bureau Veritas SA (VIE:BVI)
Austria flag Austria · Delayed Price · Currency is EUR
28.20
-0.46 (-1.61%)
Last updated: Mar 9, 2026, 3:30 PM CET

Bureau Veritas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.0828.3628.0828.36--1.05%-
Mar 6, 202628.9828.9828.6628.6628.66-0.28%-
Mar 5, 202629.0029.0028.7428.7428.74-0.76%-
Mar 4, 202628.6629.0628.6628.9628.960.84%367
Mar 3, 202629.1629.1628.6628.7228.72-2.45%-
Mar 2, 202629.0029.5229.0029.4429.44-0.27%-
Feb 27, 202629.3029.5229.3029.5229.520.54%-
Feb 26, 202628.5629.3628.5629.3629.361.24%-
Feb 25, 202628.2429.0028.2429.0029.005.45%-
Feb 24, 202627.3427.5027.2027.5027.50-0.43%-
Feb 23, 202627.5427.7227.5427.6227.620.36%-
Feb 20, 202627.5427.6227.5227.5227.520.29%-
Feb 19, 202627.6827.6827.2427.4427.440.22%-
Feb 18, 202627.2427.3827.2427.3827.380.29%-
Feb 17, 202627.1227.3027.1227.3027.300.44%-
Feb 16, 202627.2427.3027.1627.1827.18-0.44%-
Feb 13, 202626.9827.3026.9827.3027.301.04%-
Feb 12, 202627.6827.6827.0027.0227.02-3.08%-
Feb 11, 202628.1228.1227.8827.8827.88-0.99%-
Feb 10, 202628.3628.3628.1428.1628.16--
Feb 9, 202628.0828.1628.0828.1628.160.57%-
Feb 6, 202627.8228.0027.8228.0028.000.29%-
Feb 5, 202627.8827.9627.8227.9227.921.60%-
Feb 4, 202627.0827.4827.0827.4827.483.00%-
Feb 3, 202627.3627.3626.6826.6826.68-3.26%-
Feb 2, 202627.2427.5827.2427.5827.581.92%-
Jan 30, 202626.9827.0826.9827.0627.06-1.10%-
Jan 29, 202627.3027.3627.1627.3627.36-0.15%-
Jan 28, 202627.4027.4027.3827.4027.40-1.30%-
Jan 27, 202627.4427.7627.4427.7627.761.54%-
Jan 26, 202627.4027.4027.2627.3427.340.66%-
Jan 23, 202627.2427.2427.1027.1627.16-0.66%-
Jan 22, 202627.4027.4027.2227.3427.340.81%-
Jan 21, 202626.8027.1226.8027.1227.120.37%-
Jan 20, 202626.9227.0226.9027.0227.02-0.22%-
Jan 19, 202626.8427.1626.8427.0827.08-0.66%-
Jan 16, 202627.3627.4027.2627.2627.260.22%-
Jan 15, 202626.9627.2026.9627.2027.200.44%-
Jan 14, 202627.4027.4027.0827.0827.08-1.60%-
Jan 13, 202627.1227.5227.1227.5227.521.47%-
Jan 12, 202627.6427.6427.0027.1227.12-2.02%-
Jan 9, 202627.3827.6827.3827.6827.681.62%-
Jan 8, 202627.4827.4827.2227.2427.24-0.80%-
Jan 7, 202627.4227.4827.4227.4627.461.63%-
Jan 6, 202627.4827.4826.8827.0227.02-0.37%-
Jan 5, 202626.8627.1226.8627.1227.120.97%-
Jan 2, 202627.2627.3426.8626.8626.86-0.96%-
Dec 30, 202527.0427.1227.0427.1227.12-0.59%-
Dec 29, 202527.0827.2827.0827.2827.280.29%-
Dec 23, 202527.2427.3027.1827.2027.200.15%-
Dec 22, 202527.0827.1627.0427.1627.160.44%-
Dec 19, 202527.2227.2227.0427.0427.040.45%-
Dec 18, 202526.6426.9226.6226.9226.921.97%-
Dec 17, 202526.6026.6426.4026.4026.40-0.90%-
Dec 16, 202526.2426.6426.2426.6426.641.68%-
Dec 15, 202526.0226.3026.0226.2026.201.08%-
Dec 12, 202526.2026.2025.9225.9225.92-0.15%-
Dec 11, 202525.8226.0425.8225.9625.961.01%-
Dec 10, 202525.4425.7225.4425.7025.70-0.54%-
Dec 9, 202526.3026.3425.8425.8425.84-2.20%3,430
Dec 8, 202526.5826.5826.4226.4226.42-1.49%-
Dec 5, 202526.8026.8426.7826.8226.82-0.45%-
Dec 4, 202526.5426.9426.5226.9426.941.89%-
Dec 3, 202526.5426.6426.4426.4426.44-0.08%-
Dec 2, 202526.7426.7426.4626.4626.46-1.42%-
Dec 1, 202526.8626.9826.8426.8426.84-2.40%-
Nov 28, 202527.2827.5027.2827.5027.501.03%-
Nov 27, 202527.0627.2227.0627.2227.220.29%-
Nov 26, 202527.0827.1427.0827.1427.140.37%-
Nov 25, 202526.9627.0626.9627.0427.04-0.73%-
Nov 24, 202527.2027.2427.0827.2427.240.74%-
Nov 21, 202526.9427.0426.9227.0427.04-1.53%-
Nov 20, 202527.5827.5827.3827.4627.46-0.36%-
Nov 19, 202527.4427.5627.3827.5627.56-0.07%-
Nov 18, 202527.6827.7627.5827.5827.58-1.36%-
Nov 17, 202528.2228.2227.9627.9627.960.14%-
Nov 14, 202528.0828.0827.9227.9227.92-1.13%-
Nov 13, 202528.5028.5028.2428.2428.24-0.63%-
Nov 12, 202528.4028.4228.3228.4228.420.28%-
Nov 11, 202528.0428.3428.0228.3428.340.85%-
Nov 10, 202528.1028.2228.1028.1028.101.66%-
Nov 7, 202528.3828.3827.6427.6427.64-2.74%-
Nov 6, 202528.5828.7028.4228.4228.42-1.32%-
Nov 5, 202528.7828.8828.7828.8028.800.63%-
Nov 4, 202528.2428.6228.2428.6228.62-0.14%-
Nov 3, 202528.5228.6628.5028.6628.661.13%-
Oct 31, 202528.3428.4228.3428.3428.340.07%-
Oct 30, 202528.4228.4228.2428.3228.32-0.56%-
Oct 29, 202528.7228.7228.4828.4828.48-1.11%-
Oct 28, 202528.8028.8028.6428.8028.800.21%-
Oct 27, 202528.8228.8228.7428.7428.74-0.35%-
Oct 24, 202528.8828.8828.5628.8428.841.41%-
Oct 23, 202528.5028.5028.2628.4428.442.23%-
Oct 22, 202527.7027.8627.7027.8227.820.87%-
Oct 21, 202527.4427.5827.4427.5827.581.03%-
Oct 20, 202527.4027.4027.2427.3027.300.22%-
Oct 17, 202527.1227.2427.1227.2427.24-0.15%-
Oct 16, 202527.1027.2827.1027.2827.280.66%-
Oct 15, 202527.1227.1227.0627.1027.101.73%-
Oct 14, 202526.9826.9826.5826.6426.64-1.26%-