UK markets closed

Bureau Veritas SA (4BV.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
27.68+0.42 (+1.54%)
As of 08:08AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202427.6827.6827.6827.6827.68750
03 May 202427.2627.2627.2627.2627.26-
02 May 202427.2427.2427.2427.2427.24-
30 Apr 202427.4227.4227.4227.4227.42-
29 Apr 202427.6627.6627.6627.6627.66-
26 Apr 202427.4227.4227.4227.4227.42-
25 Apr 202426.7626.7626.7626.7626.76-
24 Apr 202427.0427.0427.0427.0427.04-
23 Apr 202427.3627.3627.3627.3627.36-
22 Apr 202427.4427.4427.4427.4427.44-
19 Apr 202426.7426.7426.7426.7426.74-
18 Apr 202426.7427.0026.5027.0027.00750
17 Apr 202426.7026.7626.7026.7626.76560
16 Apr 202426.4026.4026.4026.4026.40-
15 Apr 202426.9226.9226.9226.9226.92-
12 Apr 202427.2627.2627.2627.2627.26-
11 Apr 202426.9826.9826.9826.9826.98-
10 Apr 202426.9226.9226.9226.9226.92-
09 Apr 202426.9027.0026.9027.0027.0058
08 Apr 202427.6427.6427.6427.6427.64-
05 Apr 202427.5027.5027.5027.5027.50-
04 Apr 202428.0428.0427.4027.7427.74450
03 Apr 202427.8027.8027.8027.8027.80-
02 Apr 202428.1628.1628.1628.1628.16-
28 Mar 202428.1828.1828.1828.1828.18-
27 Mar 202427.9927.9927.9927.9927.99-
26 Mar 202428.0728.0728.0728.0728.07-
25 Mar 202428.0128.0128.0128.0128.01-
22 Mar 202428.3128.3127.7927.7927.7937
21 Mar 202427.5527.5527.5527.5527.55-
20 Mar 202426.4826.4826.4826.4826.48-
19 Mar 202426.5826.5826.5826.5826.58-
18 Mar 202426.6026.6026.6026.6026.60-
15 Mar 202426.8226.8226.8226.8226.82-
14 Mar 202427.0727.0727.0727.0727.07-
13 Mar 202427.1627.1627.1627.1627.16-
12 Mar 202427.4927.4927.4927.4927.49-
11 Mar 202427.2027.2027.2027.2027.20-
08 Mar 202427.2227.2227.2227.2227.22-
07 Mar 202427.4027.4027.4027.4027.40-
06 Mar 202427.4427.4427.4427.4427.44-
05 Mar 202427.3427.3427.3427.3427.34-
04 Mar 202427.0427.0427.0427.0427.04-
01 Mar 202426.9226.9226.9226.9226.92-
29 Feb 202426.8026.8026.8026.8026.80-
28 Feb 202426.7226.7226.7226.7226.72-
27 Feb 202426.5826.5826.5826.5826.58-
26 Feb 202427.2427.2427.2427.2427.24-
23 Feb 202426.9826.9826.9826.9826.98-
22 Feb 202425.1725.1725.1725.1725.17-
21 Feb 202425.2325.2325.2325.2325.23-
20 Feb 202425.1625.1625.1625.1625.16-
19 Feb 202425.0625.0625.0625.0625.06-
16 Feb 202425.0225.0225.0225.0225.02-
15 Feb 202424.8124.8124.8124.8124.81-
14 Feb 202424.5324.5324.5324.5324.53-
13 Feb 202424.7324.7724.7324.7724.77750
12 Feb 202424.7224.7224.7224.7224.72-
09 Feb 202424.7124.7124.7124.7124.71-
08 Feb 202424.6924.6924.6924.6924.69-
07 Feb 202424.8424.8424.8224.8224.82500
06 Feb 202425.0225.0225.0225.0225.02-
05 Feb 202424.9624.9624.9624.9624.96-
02 Feb 202424.8124.8124.8124.8124.81-
01 Feb 202424.5124.5124.5124.5124.51-
31 Jan 202424.6324.6324.6324.6324.63-
30 Jan 202424.5224.5224.5224.5224.52-
29 Jan 202424.7824.7824.7824.7824.78-
26 Jan 202424.4424.4424.4424.4424.44-
25 Jan 202424.3624.3624.3624.3624.36-
24 Jan 202424.3824.3824.3824.3824.38-
23 Jan 202423.9124.2823.9124.2824.28200
22 Jan 202423.9223.9223.8923.8923.8912
19 Jan 202423.5523.5523.5523.5523.55-
18 Jan 202423.5323.5323.5323.5323.53150
17 Jan 202423.2023.3323.2023.3323.33150
16 Jan 202423.3423.3423.3423.3423.34-
15 Jan 202423.0523.0523.0523.0523.05-
12 Jan 202423.0523.0523.0523.0523.05-
11 Jan 202422.7322.7322.7322.7322.73-
10 Jan 202422.8122.8122.8122.8122.81-
09 Jan 202422.8822.8822.8822.8822.88-
08 Jan 202423.1323.1323.1323.1323.13-
05 Jan 202423.3623.3623.3623.3623.36-
04 Jan 202422.8922.8922.8922.8922.89-
03 Jan 202422.7922.7922.7922.7922.79-
02 Jan 202423.1423.1423.1423.1423.14175
29 Dec 202322.8222.8222.8222.8222.82-
28 Dec 202322.7822.7822.7822.7822.78-
27 Dec 202322.5322.5322.5322.5322.53-
22 Dec 202322.4522.4522.4522.4522.45-
21 Dec 202322.3722.3722.3722.3722.37-
20 Dec 202322.3122.3122.3122.3122.31-
19 Dec 202322.1522.1522.1522.1522.15-
18 Dec 202322.1522.1522.1522.1522.15-
15 Dec 202322.4922.4922.4922.4922.49-
14 Dec 202321.8422.4721.8422.4722.47260
13 Dec 202321.5721.5721.5721.5721.57-
12 Dec 202321.3521.6921.3521.6921.69150
11 Dec 202321.6021.6021.6021.6021.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...