UK markets close in 1 hour 48 minutes

Bureau Veritas SA (BVI.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
27.06+0.16 (+0.59%)
As of 03:25PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202427.9028.1427.0627.0627.06348,331
24 Apr 202427.0627.1626.8426.9026.90891,270
23 Apr 202427.4027.4227.0027.0027.00790,281
22 Apr 202427.5027.5027.2227.3227.32571,931
19 Apr 202427.1027.4627.1027.3827.38613,515
18 Apr 202427.2027.2226.8227.2027.20722,658
17 Apr 202426.8427.0626.7026.7026.70687,573
16 Apr 202426.6427.0026.5626.8826.88677,588
15 Apr 202426.9827.1426.8026.8826.88625,153
12 Apr 202427.2427.3226.8026.9226.92673,474
11 Apr 202427.0227.1226.7427.1227.12757,181
10 Apr 202426.9827.1426.9027.0427.042,764,309
09 Apr 202427.0627.2026.8626.8626.861,450,116
08 Apr 202427.8227.8227.0027.0427.041,577,832
05 Apr 202427.0027.7626.9227.7627.762,216,403
04 Apr 202428.1028.2027.9027.9627.96602,747
03 Apr 202427.8628.3027.7428.1228.12598,383
02 Apr 202428.2028.2427.8627.9027.90653,227
28 Mar 202428.2328.4128.1228.2828.28657,053
27 Mar 202428.1328.2928.1328.2028.20521,135
26 Mar 202428.0528.2027.9028.0928.09507,857
25 Mar 202427.9228.2927.9128.1028.10909,884
22 Mar 202428.2928.4327.5827.7427.74786,741
21 Mar 202427.6228.0327.6027.9327.931,036,414
20 Mar 202428.4928.5627.1427.3327.332,146,330
19 Mar 202426.6926.8226.5126.8026.80712,756
18 Mar 202426.7326.7926.5526.7426.74605,128
15 Mar 202426.8526.9726.5826.6026.601,500,914
14 Mar 202427.1127.2026.7726.9326.93679,687
13 Mar 202427.3027.3527.0027.1527.15717,883
12 Mar 202427.5027.5127.1127.2027.20762,453
11 Mar 202427.2327.4827.1127.4327.43415,595
08 Mar 202427.2627.4327.1827.4027.40276,599
07 Mar 202427.4927.5127.2627.2627.26410,410
06 Mar 202427.4627.5527.3627.5427.54473,540
05 Mar 202427.2827.7327.2127.5127.51570,242
04 Mar 202427.2027.2626.9227.2327.23574,164
01 Mar 202426.9327.0626.8127.0627.06358,363
29 Feb 202426.8527.1526.8026.8726.87961,973
28 Feb 202426.7826.9326.5626.8226.82696,474
27 Feb 202426.9727.0426.7126.8026.80555,860
26 Feb 202427.4127.5126.9726.9726.97616,087
23 Feb 202426.9027.4226.8327.3727.371,105,649
22 Feb 202426.7027.1826.3027.0327.032,777,359
21 Feb 202425.2525.3724.9725.1425.14784,455
20 Feb 202425.2925.3924.9925.2425.24555,183
19 Feb 202425.2025.3825.0125.2825.28631,577
16 Feb 202425.0325.4225.0325.2725.27689,241
15 Feb 202424.9625.0624.8924.9624.96420,247
14 Feb 202424.6324.9324.6224.8424.84389,436
13 Feb 202424.8324.9024.4624.6324.63572,448
12 Feb 202424.8425.1424.8324.8824.88480,054
09 Feb 202424.7724.8624.6624.6924.69485,845
08 Feb 202424.6824.9624.6724.8124.81388,281
07 Feb 202424.8524.9824.6724.6924.69379,084
06 Feb 202425.0325.1324.6724.8824.88560,166
05 Feb 202424.9025.0724.8524.9924.99527,416
02 Feb 202424.9525.1224.8724.9424.94559,967
01 Feb 202424.6324.8124.6324.7424.74343,605
31 Jan 202424.7024.9124.6624.7024.70814,024
30 Jan 202424.5524.8524.5124.7124.71567,044
29 Jan 202424.7024.7224.4424.5024.50610,224
26 Jan 202424.5024.9224.4924.8024.80652,556
25 Jan 202424.4024.4624.2824.4024.40445,757
24 Jan 202424.3024.5724.2024.4524.45455,562
23 Jan 202424.1024.3024.0624.2724.27641,746
22 Jan 202423.9424.0723.8023.9223.92393,024
19 Jan 202423.8023.9523.6823.8523.85897,812
18 Jan 202423.5123.6523.1923.6123.61782,798
17 Jan 202423.3923.4123.2323.3023.30788,559
16 Jan 202423.4023.5123.3323.5123.51735,275
15 Jan 202423.6423.7023.4823.5223.52459,435
12 Jan 202423.2223.6923.2223.4823.48861,436
11 Jan 202422.7522.9622.6922.7222.72889,085
10 Jan 202422.9022.9022.5422.6622.66687,077
09 Jan 202422.9423.0322.7422.9422.94543,983
08 Jan 202423.1823.2022.5222.8822.88854,421
05 Jan 202423.4623.5823.0723.2323.23810,479
04 Jan 202422.9023.6722.9023.5623.56902,527
03 Jan 202422.9023.0222.8222.9122.91791,823
02 Jan 202422.8923.0322.7722.9122.91693,553
29 Dec 202322.8622.9222.7322.8722.87452,511
28 Dec 202322.7822.9022.7822.8522.85486,232
27 Dec 202322.5422.8122.5422.7622.76498,510
22 Dec 202322.5522.6422.4722.6022.60631,866
21 Dec 202322.4022.5622.4022.5622.56446,903
20 Dec 202322.3822.5722.3322.5422.54890,173
19 Dec 202322.1522.3622.1522.3422.34803,363
18 Dec 202322.2022.3222.0822.1622.16582,217
15 Dec 202322.5522.6022.2722.2822.281,519,052
14 Dec 202322.1222.7422.1222.5422.541,033,407
13 Dec 202321.7621.9921.7521.9621.961,126,716
12 Dec 202321.4921.7221.3521.7221.721,032,459
11 Dec 202321.6921.7621.4321.4421.44996,289
08 Dec 202321.7721.9421.6321.6521.65499,886
07 Dec 202322.0022.0621.6721.6921.69673,471
06 Dec 202322.1322.2321.9822.0022.00968,830
05 Dec 202322.0522.1922.0022.1422.14667,903
04 Dec 202322.1722.3222.0422.0422.04968,576
01 Dec 202322.2322.3822.1422.2122.211,229,303
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...