Skip to main content
Bureau Veritas SA (VIE:BVI)
Austria flag Austria · Delayed Price · Currency is EUR
26.82
-0.12 (-0.45%)
At close: Dec 5, 2025

Bureau Veritas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Oct 13, 202527.0227.2626.9826.9826.98-1.46%-
Oct 10, 202527.4427.5227.3827.3827.38--
Oct 9, 202527.4227.4827.3827.3827.380.22%-
Oct 8, 202527.1427.3227.1427.3227.320.89%-
Oct 7, 202527.2027.2027.0827.0827.08-0.22%-
Oct 6, 202527.2227.2226.9827.1427.14--
Oct 3, 202527.1027.2027.1027.1427.140.82%-
Oct 2, 202526.9426.9426.8226.9226.92-0.15%-
Oct 1, 202526.6826.9626.6826.9626.961.89%-
Sep 30, 202526.3026.4626.3026.4626.461.61%-
Sep 29, 202525.9426.0625.9426.0426.040.46%-
Sep 26, 202525.8825.9225.8025.9225.921.17%-
Sep 25, 202525.6825.6825.5025.6225.62-0.85%-
Sep 24, 202525.6825.8425.6825.8425.84-0.23%-
Sep 23, 202525.9825.9825.8825.9025.900.70%-
Sep 22, 202525.8625.9025.7225.7225.72-0.62%-
Sep 19, 202525.7225.9425.7225.8825.88-0.15%-
Sep 18, 202525.8425.9225.8025.9225.92-0.61%-
Sep 17, 202526.1026.1026.0626.0826.08-0.46%-
Sep 16, 202526.0826.2026.0826.2026.20-1.58%-
Sep 15, 202526.9226.9226.6226.6226.62-0.82%-
Sep 12, 202526.6426.8426.6426.8426.840.83%-
Sep 11, 202526.6826.6826.5026.6226.62-0.15%-
Sep 10, 202526.6026.7226.5826.6626.660.38%-
Sep 9, 202526.8226.8226.5626.5626.560.23%-
Sep 8, 202526.4626.5226.3426.5026.500.23%-
Sep 5, 202526.1026.4426.1026.4426.441.54%-
Sep 4, 202525.8626.1425.8626.0426.041.17%-
Sep 3, 202525.7425.7425.7225.7425.740.78%-
Sep 2, 202525.6625.6625.5225.5425.54-0.47%-
Sep 1, 202525.7825.7825.6425.6625.66-0.77%-
Aug 29, 202526.0426.0425.7825.8625.86-0.61%-
Aug 28, 202526.2026.2025.9226.0226.02-0.46%-
Aug 27, 202526.1826.1826.1426.1426.14-0.53%-
Aug 26, 202526.4826.4826.1226.2826.28-2.52%-
Aug 25, 202527.1227.1226.8826.9626.96-0.37%-
Aug 22, 202527.0227.0627.0227.0627.060.15%-
Aug 21, 202527.4027.4027.0227.0227.02-1.17%-
Aug 20, 202527.0427.3427.0427.3427.341.79%-
Aug 19, 202526.8226.8826.8226.8626.860.52%-
Aug 18, 202527.0427.0426.6626.7226.72-0.37%-
Aug 15, 202526.9227.0026.8226.8226.820.68%-
Aug 14, 202526.7226.7226.6426.6426.640.15%-
Aug 13, 202526.7826.7826.6026.6026.60-0.23%-
Aug 12, 202526.6426.6626.6226.6626.660.23%-
Aug 11, 202526.8026.8026.6026.6026.60-0.08%-
Aug 8, 202526.9426.9426.6226.6226.62-1.26%-
Aug 7, 202526.4227.0626.4226.9626.960.90%-
Aug 6, 202526.9226.9226.7026.7226.72-0.45%-
Aug 5, 202526.7626.9226.7626.8426.840.60%-
Aug 4, 202526.4426.6826.4426.6826.680.45%-
Aug 1, 202526.7826.7826.5626.5626.56-2.35%-
Jul 31, 202526.6827.2026.6827.2027.20-0.37%-
Jul 30, 202527.3427.3427.2227.3027.300.22%-
Jul 29, 202527.2427.2427.2027.2427.24-0.73%-
Jul 28, 202528.0628.0627.4427.4427.44-2.00%-
Jul 25, 202528.4028.4027.8028.0028.000.43%-
Jul 24, 202527.8828.0227.8827.8827.88-0.29%-
Jul 23, 202527.9627.9627.9227.9627.960.94%-
Jul 22, 202527.8627.8627.6227.7027.70-0.79%-
Jul 21, 202528.0228.0427.8827.9227.92-0.43%-