Bureau Veritas SA BVI
EURONEXT · France · Commercial Services
€26.60-0.26 (-0.97%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €26.60 | -0.97% | €26.66 | €26.94 | €26.35 | 1.28M |
| 2026-09-30 | €26.86 | -0.78% | €27.04 | €27.20 | €26.81 | 1.08M |
| 2026-09-29 | €27.07 | +1.88% | €26.94 | €27.29 | €26.92 | 1.03M |
| 2026-09-28 | €26.57 | -1.19% | €26.89 | €27.17 | €26.57 | 860.27K |
| 2026-09-25 | €26.89 | +0.49% | €26.78 | €27.02 | €26.70 | 723.19K |
| 2026-09-24 | €26.76 | -1.58% | €27.12 | €27.33 | €26.69 | 1.18M |
| 2026-09-23 | €27.19 | -2.19% | €27.85 | €27.92 | €27.19 | 1.13M |
| 2026-09-22 | €27.80 | +2.39% | €27.40 | €28.13 | €27.33 | 1.38M |
| 2026-09-21 | €27.15 | -0.26% | €27.33 | €27.38 | €27.06 | 822.04K |
| 2026-09-18 | €27.22 | -1.34% | €27.58 | €27.68 | €27.22 | 2.18M |
| 2026-09-17 | €27.59 | -1.08% | €28.03 | €28.22 | €27.59 | 947.70K |
| 2026-09-16 | €27.89 | +0.40% | €27.73 | €27.89 | €27.62 | 924.99K |
| 2026-09-15 | €27.78 | -0.54% | €27.80 | €27.89 | €27.50 | 876.65K |
| 2026-09-14 | €27.93 | +0.40% | €27.92 | €28.15 | €27.85 | 841.99K |
| 2026-09-11 | €27.82 | -0.18% | €27.84 | €27.95 | €27.70 | 863.69K |
| 2026-09-10 | €27.87 | +0.69% | €27.68 | €27.90 | €27.62 | 872.32K |
| 2026-09-09 | €27.68 | +0.14% | €27.48 | €27.90 | €27.43 | 1.01M |
| 2026-09-08 | €27.64 | +2.18% | €27.05 | €27.64 | €27.04 | 498.58K |
| 2026-09-07 | €27.05 | -0.55% | €27.09 | €27.12 | €26.88 | 374.29K |
| 2026-09-04 | €27.20 | -0.18% | €27.36 | €27.37 | €27.09 | 633.71K |
| 2026-09-03 | €27.25 | -0.07% | €27.27 | €27.46 | €27.11 | 656.68K |
| 2026-09-02 | €27.27 | +0.29% | €27.15 | €27.38 | €26.95 | 908.32K |
| 2026-09-01 | €27.19 | -0.33% | €27.20 | €27.46 | €27.17 | 695.53K |
| 2026-08-31 | €27.28 | -0.40% | €27.31 | €27.42 | €27.23 | 960.86K |
| 2026-08-28 | €27.39 | +0.04% | €27.38 | €27.48 | €27.28 | 785.46K |
| 2026-08-27 | €27.38 | -1.19% | €27.66 | €27.72 | €27.26 | 786.17K |
| 2026-08-26 | €27.71 | -0.25% | €27.76 | €28.00 | €27.65 | 449.71K |
| 2026-08-25 | €27.78 | -0.22% | €27.85 | €28.10 | €27.77 | 535.56K |
| 2026-08-24 | €27.84 | +1.05% | €27.62 | €27.89 | €27.53 | 576.42K |
| 2026-08-21 | €27.55 | +0.47% | €27.44 | €27.60 | €27.36 | 1.41M |
| 2026-08-20 | €27.42 | -0.07% | €27.52 | €27.56 | €27.34 | 549.03K |
| 2026-08-19 | €27.44 | +0.07% | €27.38 | €27.58 | €27.32 | 757.96K |
| 2026-08-18 | €27.42 | -0.76% | €27.61 | €27.66 | €27.36 | 563.74K |
| 2026-08-17 | €27.63 | +0.22% | €27.54 | €27.71 | €27.48 | 637.51K |
| 2026-08-14 | €27.57 | +0.77% | €27.57 | €27.85 | €27.43 | 656.08K |
| 2026-08-13 | €27.36 | -1.37% | €27.75 | €27.88 | €27.36 | 903.65K |
| 2026-08-12 | €27.74 | -1.39% | €28.14 | €28.15 | €27.66 | 813.57K |
| 2026-08-11 | €28.13 | -0.95% | €28.33 | €28.39 | €28.12 | 690.12K |
| 2026-08-10 | €28.40 | +0.14% | €28.36 | €28.48 | €28.25 | 697.51K |
| 2026-08-07 | €28.36 | -0.28% | €28.39 | €28.56 | €28.31 | 783.02K |
| 2026-08-06 | €28.44 | 0.00% | €28.60 | €28.63 | €28.38 | 810.23K |
| 2026-08-05 | €28.44 | -0.66% | €28.57 | €28.99 | €28.44 | 907.68K |
| 2026-08-04 | €28.63 | +1.35% | €28.16 | €28.63 | €28.14 | 930.25K |
| 2026-08-03 | €28.25 | +2.13% | €27.88 | €28.48 | €27.84 | 1.21M |
| 2026-07-31 | €27.66 | -0.90% | €27.89 | €28.30 | €27.66 | 1.40M |
| 2026-07-30 | €27.91 | -4.65% | €29.15 | €29.15 | €27.84 | 1.89M |
| 2026-07-29 | €29.27 | +7.14% | €29.24 | €30.18 | €29.00 | 2.65M |
| 2026-07-28 | €27.32 | +0.92% | €27.04 | €27.75 | €27.04 | 1.50M |
| 2026-07-27 | €27.07 | +0.33% | €27.28 | €27.36 | €27.07 | 977.66K |
| 2026-07-24 | €26.98 | -0.18% | €26.91 | €27.13 | €26.49 | 1.15M |
| 2026-07-23 | €27.03 | -0.70% | €27.24 | €27.30 | €26.95 | 917.11K |
| 2026-07-22 | €27.22 | +0.59% | €27.00 | €27.49 | €26.97 | 897.34K |
| 2026-07-21 | €27.06 | -1.53% | €27.42 | €27.43 | €26.89 | 795.71K |
| 2026-07-20 | €27.48 | +0.29% | €27.40 | €27.58 | €27.28 | 787.36K |
| 2026-07-17 | €27.40 | +0.11% | €27.32 | €27.64 | €27.31 | 621.09K |
| 2026-07-16 | €27.37 | +0.29% | €27.24 | €27.37 | €26.93 | 628.34K |
| 2026-07-15 | €27.29 | +0.37% | €27.16 | €27.39 | €26.99 | 449.32K |
| 2026-07-14 | €27.19 | -0.91% | €27.29 | €27.38 | €26.94 | 809.28K |
| 2026-07-13 | €27.44 | +0.88% | €27.28 | €27.55 | €27.09 | 852.67K |
| 2026-07-10 | €27.20 | +0.89% | €27.05 | €27.34 | €26.99 | 836.60K |
| 2026-07-09 | €26.96 | 0.00% | €27.16 | €27.22 | €26.80 | 641.29K |
| 2026-07-08 | €26.96 | -0.96% | €27.19 | €27.19 | €26.73 | 787.03K |
| 2026-07-07 | €27.22 | -0.22% | €27.48 | €27.58 | €27.22 | 561.74K |
| 2026-07-06 | €27.28 | +0.29% | €27.23 | €27.54 | €27.14 | 602.41K |
| 2026-07-03 | €27.20 | +0.93% | €27.10 | €27.26 | €26.98 | 569.19K |
| 2026-07-02 | €26.95 | +0.94% | €26.70 | €27.08 | €26.66 | 870.25K |
| 2026-07-01 | €26.70 | -0.30% | €26.78 | €26.78 | €26.34 | 1.05M |
| 2026-06-30 | €26.78 | +1.59% | €26.60 | €27.44 | €26.53 | 1.60M |
| 2026-06-29 | €26.36 | +0.92% | €26.14 | €26.60 | €26.14 | 736.88K |
| 2026-06-26 | €26.12 | +0.66% | €25.92 | €26.12 | €25.77 | 586.52K |
| 2026-06-25 | €25.95 | -1.29% | €26.40 | €26.42 | €25.95 | 929.79K |
| 2026-06-24 | €26.29 | +2.14% | €25.74 | €26.29 | €25.57 | 1.02M |
| 2026-06-23 | €25.74 | +0.78% | €25.50 | €25.85 | €25.28 | 911.84K |
| 2026-06-22 | €25.54 | -1.81% | €25.99 | €26.07 | €25.54 | 1.38M |
| 2026-06-19 | €26.01 | -0.76% | €26.26 | €26.26 | €25.93 | 2.03M |
| 2026-06-18 | €26.21 | +0.54% | €26.00 | €26.28 | €25.77 | 1.12M |
| 2026-06-17 | €26.07 | -0.38% | €26.24 | €26.35 | €25.91 | 1.29M |
| 2026-06-16 | €26.17 | +0.19% | €26.16 | €26.24 | €25.93 | 1.16M |
| 2026-06-15 | €26.12 | +2.59% | €25.82 | €26.41 | €25.82 | 1.09M |
| 2026-06-12 | €25.46 | +1.68% | €25.33 | €25.49 | €25.17 | 1.07M |
| 2026-06-11 | €25.04 | -0.24% | €25.07 | €25.34 | €24.93 | 755.97K |
| 2026-06-10 | €25.10 | -0.67% | €25.27 | €25.29 | €24.83 | 931.03K |
| 2026-06-09 | €25.27 | -0.20% | €25.25 | €25.45 | €25.04 | 1.10M |
| 2026-06-08 | €25.32 | -1.21% | €25.40 | €25.48 | €25.21 | 892.58K |
| 2026-06-05 | €25.63 | -0.54% | €25.78 | €26.01 | €25.59 | 586.43K |
| 2026-06-04 | €25.77 | +2.83% | €25.00 | €25.81 | €24.92 | 1.10M |
| 2026-06-03 | €25.06 | -1.03% | €25.25 | €25.36 | €25.02 | 1.10M |
| 2026-06-02 | €25.32 | -2.58% | €26.03 | €26.25 | €25.32 | 1.49M |
| 2026-06-01 | €25.99 | -0.04% | €25.85 | €26.11 | €25.73 | 858.88K |
| 2026-05-29 | €26.00 | +0.97% | €25.80 | €26.00 | €25.62 | 2.36M |